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, 2005 2.519 2.529 2.491 2.491 94,810 -0.01(-0.30%)
Aug 30, 2005 2.536 2.536 2.495 2.498 20,608 -0.00(-0.12%)
Aug 29, 2005 2.501 2.509 2.486 2.502 147,844 -0.03(-1.38%)
Aug 26, 2005 2.553 2.568 2.536 2.536 189,389 -0.02(-0.74%)
Aug 25, 2005 2.634 2.634 2.550 2.555 107,023 -0.07(-2.55%)
Aug 24, 2005 2.554 2.622 2.542 2.622 179,250 +0.04(+1.72%)
Aug 23, 2005 2.566 2.594 2.550 2.578 41,314 +0.01(+0.51%)
Aug 22, 2005 2.525 2.567 2.525 2.565 29,266 +0.02(+0.66%)
Aug 19, 2005 2.538 2.567 2.538 2.548 47,734 +0.01(+0.28%)
Aug 18, 2005 2.512 2.570 2.512 2.541 30,121 +0.03(+1.14%)
Aug 17, 2005 2.489 2.540 2.489 2.512 78,152 -0.02(-0.71%)
Aug 16, 2005 2.612 2.612 2.493 2.530 29,661 -0.08(-2.96%)
Aug 15, 2005 2.590 2.672 2.582 2.608 33,315 +0.02(+0.69%)
Aug 12, 2005 2.621 2.641 2.553 2.590 83,847 -0.08(-2.90%)
Aug 11, 2005 2.646 2.667 2.646 2.667 189,455 -0.00(-0.07%)
Aug 10, 2005 2.652 2.669 2.634 2.669 32,558 +0.04(+1.56%)
Aug 09, 2005 2.597 2.628 2.597 2.628 26,006 +0.03(+1.26%)
Aug 08, 2005 2.524 2.595 2.494 2.595 91,188 +0.06(+2.56%)
Aug 05, 2005 2.669 2.681 2.511 2.530 180,962 -0.14(-5.23%)
Aug 04, 2005 2.693 2.712 2.670 2.670 28,475 -0.05(-1.84%)
Aug 03, 2005 2.689 2.736 2.689 2.720 20,673 -0.01(-0.50%)
Aug 02, 2005 2.744 2.771 2.734 2.734 13,168 +0.00(+0.00%)
Aug 01, 2005 2.734 2.796 2.732 2.734 159,794 +0.00(+0.11%)
Jul 29, 2005 2.692 2.731 2.692 2.731 30,220 -0.00(-0.11%)
Jul 28, 2005 2.715 2.734 2.715 2.734 26,566 +0.06(+2.37%)
Jul 27, 2005 2.683 2.709 2.671 2.671 25,414 -0.05(-1.79%)
Jul 26, 2005 2.719 2.719 2.719 2.719 3,292 -0.01(-0.53%)
Jul 25, 2005 2.701 2.734 2.701 2.734 26,237 +0.00(+0.00%)
Jul 22, 2005 2.715 2.734 2.704 2.734 214,639 +0.06(+2.32%)
Jul 21, 2005 2.734 2.734 2.670 2.672 36,212 -0.06(-2.24%)
Jul 20, 2005 2.678 2.734 2.673 2.733 54,976 -0.01(-0.24%)
Jul 19, 2005 2.793 2.793 2.718 2.740 49,380 +0.01(+0.22%)
Jul 18, 2005 2.805 2.805 2.671 2.734 128,421 -0.01(-0.43%)
Jul 15, 2005 2.728 2.746 2.704 2.746 86,744 -0.02(-0.79%)
Jul 14, 2005 2.755 2.818 2.732 2.768 98,661 +0.00(+0.02%)
Jul 13, 2005 2.886 2.886 2.767 2.767 182,410 -0.07(-2.62%)
Jul 12, 2005 2.789 2.852 2.762 2.841 225,272 +0.08(+2.79%)
Jul 11, 2005 2.666 2.764 2.659 2.764 260,629 +0.04(+1.64%)
Jul 08, 2005 2.686 2.720 2.626 2.720 80,786 +0.09(+3.54%)
Jul 07, 2005 2.647 2.647 2.596 2.627 49,742 -0.02(-0.62%)
Jul 06, 2005 2.704 2.749 2.643 2.643 200,516 -0.16(-5.63%)
Jul 05, 2005 2.854 2.854 2.711 2.801 220,565 +0.00(+0.17%)
Jul 01, 2005 2.728 2.891 2.728 2.796 493,802 +0.07(+2.64%)
Jun 30, 2005 2.722 2.724 2.669 2.724 36,080 +0.00(+0.02%)
Jun 29, 2005 2.599 2.723 2.599 2.723 98,859 +0.15(+5.72%)
Jun 28, 2005 2.558 2.576 2.538 2.576 206,705 +0.03(+1.35%)
Jun 27, 2005 2.520 2.550 2.489 2.542 148,371 +0.01(+0.32%)
Jun 24, 2005 2.433 2.533 2.412 2.533 2,745,970 +0.10(+4.24%)
Jun 23, 2005 2.461 2.491 2.419 2.430 92,143 -0.07(-2.66%)
Jun 22, 2005 2.453 2.497 2.453 2.497 36,212 +0.03(+1.18%)
Jun 21, 2005 2.502 2.518 2.468 2.468 193,932 -0.05(-1.82%)
Jun 20, 2005 2.556 2.556 2.500 2.514 184,089 -0.03(-1.28%)
Jun 17, 2005 2.556 2.559 2.489 2.546 239,329 +0.01(+0.38%)
Jun 16, 2005 2.473 2.542 2.473 2.536 89,937 +0.06(+2.28%)
Jun 15, 2005 2.491 2.498 2.436 2.480 140,799 +0.03(+1.39%)
Jun 14, 2005 2.468 2.471 2.446 2.446 24,624 -0.04(-1.54%)
Jun 13, 2005 2.461 2.501 2.461 2.484 83,386 +0.01(+0.32%)
Jun 10, 2005 2.474 2.481 2.459 2.476 38,681 +0.01(+0.46%)
Jun 09, 2005 2.423 2.488 2.423 2.465 56,095 +0.02(+0.91%)
Jun 08, 2005 2.409 2.484 2.409 2.443 26,237 +0.01(+0.58%)
Jun 07, 2005 2.433 2.458 2.429 2.429 34,566 -0.00(-0.09%)
Jun 06, 2005 2.498 2.498 2.406 2.431 23,406 -0.04(-1.72%)
Jun 03, 2005 2.483 2.496 2.416 2.474 58,828 -0.05(-1.81%)
Jun 02, 2005 2.483 2.529 2.483 2.519 110,052 +0.01(+0.44%)
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.