Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

25.33 -0.79 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 2.347 2.347 2.347 2.347 3,281 +0.10(+4.44%)
Aug 30, 2004 2.240 2.247 2.240 2.247 29,531 +0.00(+0.11%)
Aug 27, 2004 2.363 2.363 2.245 2.245 98,439 -0.02(-0.97%)
Aug 26, 2004 2.316 2.316 2.266 2.266 6,562 -0.05(-2.18%)
Aug 25, 2004 2.289 2.399 2.289 2.317 19,687 -0.00(-0.12%)
Aug 24, 2004 2.296 2.320 2.282 2.320 55,782 +0.05(+2.17%)
Aug 23, 2004 2.300 2.300 2.239 2.270 45,938 -0.02(-0.67%)
Aug 20, 2004 2.270 2.286 2.261 2.286 16,406 +0.05(+2.44%)
Aug 19, 2004 2.263 2.263 2.231 2.231 9,843 -0.07(-2.97%)
Aug 18, 2004 2.286 2.299 2.263 2.299 22,969 +0.00(+0.05%)
Aug 17, 2004 2.298 2.298 2.298 2.298 0 +0.00(+0.00%)
Aug 16, 2004 2.176 2.298 2.176 2.298 29,531 +0.10(+4.37%)
Aug 13, 2004 2.224 2.224 2.202 2.202 6,562 -0.03(-1.15%)
Aug 12, 2004 2.174 2.236 2.174 2.227 16,406 +0.02(+0.94%)
Aug 11, 2004 2.172 2.209 2.172 2.207 32,813 +0.04(+1.63%)
Aug 10, 2004 2.191 2.191 2.171 2.171 32,813 -0.01(-0.42%)
Aug 09, 2004 2.181 2.181 2.181 2.181 26,250 +0.01(+0.42%)
Aug 06, 2004 2.238 2.238 2.149 2.171 26,250 -0.05(-2.45%)
Aug 05, 2004 2.286 2.295 2.226 2.226 26,250 -0.04(-1.67%)
Aug 04, 2004 2.231 2.330 2.231 2.264 36,094 +0.04(+1.73%)
Aug 03, 2004 2.286 2.331 2.225 2.225 36,094 -0.09(-3.79%)
Aug 02, 2004 2.194 2.315 2.194 2.313 19,687 +0.08(+3.73%)
Jul 30, 2004 2.255 2.255 2.230 2.230 9,843 +0.01(+0.25%)
Jul 29, 2004 2.244 2.255 2.224 2.224 72,189 +0.03(+1.39%)
Jul 28, 2004 2.191 2.224 2.191 2.194 36,094 +0.02(+1.12%)
Jul 27, 2004 2.164 2.174 2.164 2.170 22,969 +0.01(+0.27%)
Jul 26, 2004 2.193 2.194 2.120 2.164 232,973 -0.03(-1.39%)
Jul 23, 2004 2.188 2.194 2.188 2.194 19,687 +0.01(+0.35%)
Jul 22, 2004 2.179 2.202 2.177 2.187 75,470 -0.02(-0.91%)
Jul 21, 2004 2.219 2.231 2.206 2.207 32,813 -0.08(-3.51%)
Jul 20, 2004 2.208 2.321 2.208 2.287 19,687 -0.03(-1.26%)
Jul 19, 2004 2.270 2.316 2.217 2.316 32,813 +0.08(+3.40%)
Jul 16, 2004 2.270 2.316 2.240 2.240 26,250 -0.08(-3.29%)
Jul 15, 2004 2.301 2.316 2.286 2.316 55,782 +0.04(+1.93%)
Jul 14, 2004 2.194 2.316 2.164 2.272 229,692 -0.07(-3.17%)
Jul 13, 2004 2.333 2.347 2.333 2.347 9,843 +0.01(+0.57%)
Jul 12, 2004 2.343 2.366 2.332 2.333 75,470 -0.01(-0.44%)
Jul 09, 2004 2.286 2.347 2.286 2.344 183,753 +0.02(+0.92%)
Jul 08, 2004 2.331 2.331 2.301 2.322 124,690 -0.05(-2.02%)
Jul 07, 2004 2.316 2.385 2.316 2.370 45,938 +0.02(+1.00%)
Jul 06, 2004 2.377 2.379 2.347 2.347 62,345 -0.04(-1.60%)
Jul 02, 2004 2.348 2.385 2.348 2.385 55,782 +0.06(+2.56%)
Jul 01, 2004 2.384 2.417 2.324 2.325 75,470 -0.08(-3.19%)
Jun 30, 2004 2.415 2.415 2.398 2.402 72,189 -0.01(-0.56%)
Jun 29, 2004 2.415 2.476 2.411 2.415 124,690 +0.01(+0.33%)
Jun 28, 2004 2.363 2.419 2.347 2.407 150,940 -0.01(-0.32%)
Jun 25, 2004 2.463 2.463 1.928 2.415 3,904,769 -0.07(-2.74%)
Jun 24, 2004 2.469 2.495 2.461 2.483 72,189 +0.01(+0.58%)
Jun 23, 2004 2.469 2.469 2.377 2.469 170,628 +0.00(+0.00%)
Jun 22, 2004 2.469 2.499 2.468 2.469 55,782 +0.00(+0.00%)
Jun 21, 2004 2.423 2.469 2.394 2.469 82,032 +0.00(+0.00%)
Jun 18, 2004 2.522 2.568 2.401 2.469 131,252 -0.05(-2.11%)
Jun 17, 2004 2.455 2.529 2.455 2.522 65,626 +0.06(+2.35%)
Jun 16, 2004 2.438 2.483 2.438 2.464 167,347 +0.02(+0.75%)
Jun 15, 2004 2.424 2.446 2.424 2.446 272,349 +0.02(+0.88%)
Jun 14, 2004 2.430 2.430 2.389 2.424 144,378 +0.05(+2.21%)
Jun 10, 2004 2.420 2.420 2.371 2.372 49,219 -0.01(-0.42%)
Jun 09, 2004 2.381 2.385 2.381 2.382 55,782 -0.04(-1.75%)
Jun 08, 2004 2.422 2.424 2.406 2.424 26,250 +0.00(+0.09%)
Jun 07, 2004 2.381 2.423 2.377 2.422 65,626 +0.02(+0.77%)
Jun 04, 2004 2.286 2.404 2.286 2.404 65,626 +0.10(+4.46%)
Jun 03, 2004 2.286 2.313 2.215 2.301 160,784 -0.01(-0.53%)
Jun 02, 2004 2.301 2.313 2.286 2.313 16,406 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.