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 (%)
Sep 30, 2014 5.802 5.802 5.540 5.544 593,541 -0.23(-3.95%)
Sep 29, 2014 5.852 5.877 5.719 5.771 872,306 -0.11(-1.87%)
Sep 26, 2014 6.004 6.070 5.809 5.881 219,730 -0.14(-2.29%)
Sep 25, 2014 5.994 6.067 5.884 6.019 322,500 -0.02(-0.38%)
Sep 24, 2014 6.091 6.092 5.948 6.043 113,159 +0.01(+0.10%)
Sep 23, 2014 6.074 6.097 5.945 6.036 336,786 -0.05(-0.84%)
Sep 22, 2014 6.063 6.143 5.948 6.087 210,690 +0.04(+0.67%)
Sep 19, 2014 6.160 6.215 6.038 6.047 244,043 -0.10(-1.56%)
Sep 18, 2014 6.215 6.215 6.125 6.143 151,132 -0.05(-0.78%)
Sep 17, 2014 6.184 6.230 6.174 6.191 147,157 +0.04(+0.66%)
Sep 16, 2014 6.233 6.233 6.137 6.151 142,770 -0.06(-0.97%)
Sep 15, 2014 6.184 6.222 6.184 6.211 148,654 +0.06(+0.91%)
Sep 12, 2014 6.184 6.213 6.156 6.156 223,904 -0.03(-0.50%)
Sep 11, 2014 6.106 6.215 6.063 6.187 182,240 +0.07(+1.09%)
Sep 10, 2014 6.120 6.134 6.046 6.120 226,498 -0.05(-0.80%)
Sep 09, 2014 6.198 6.215 5.934 6.170 171,348 -0.04(-0.72%)
Sep 08, 2014 6.273 6.273 6.170 6.215 189,506 -0.03(-0.52%)
Sep 05, 2014 6.239 6.289 6.149 6.247 203,714 +0.02(+0.35%)
Sep 04, 2014 6.184 6.277 6.184 6.225 199,423 +0.06(+1.01%)
Sep 03, 2014 6.297 6.393 6.128 6.163 645,685 -0.13(-2.14%)
Sep 02, 2014 5.745 6.489 5.745 6.298 772,736 +0.63(+11.04%)
Aug 29, 2014 5.674 5.672 5.672 5.672 191,641 +0.00(+0.00%)
Aug 28, 2014 5.610 5.776 5.606 5.672 164,412 +0.05(+0.94%)
Aug 27, 2014 5.592 5.655 5.592 5.619 298,832 +0.01(+0.22%)
Aug 26, 2014 5.581 5.618 5.550 5.607 259,458 +0.03(+0.47%)
Aug 25, 2014 5.581 5.635 5.550 5.581 235,384 +0.00(+0.03%)
Aug 22, 2014 5.559 5.618 5.530 5.579 196,526 +0.04(+0.70%)
Aug 21, 2014 5.553 5.629 5.534 5.540 207,489 -0.02(-0.42%)
Aug 20, 2014 5.520 5.578 5.479 5.564 183,376 +0.01(+0.11%)
Aug 19, 2014 5.578 5.578 5.447 5.557 425,800 +0.01(+0.25%)
Aug 18, 2014 5.480 5.571 5.418 5.544 172,761 +0.09(+1.62%)
Aug 15, 2014 5.579 5.579 5.373 5.455 195,365 -0.08(-1.48%)
Aug 14, 2014 5.508 5.613 5.367 5.537 154,804 +0.01(+0.17%)
Aug 13, 2014 5.461 5.576 5.444 5.528 162,134 +0.02(+0.28%)
Aug 12, 2014 5.354 5.551 5.354 5.513 187,486 +0.11(+2.01%)
Aug 11, 2014 5.499 5.649 5.328 5.404 936,012 -0.12(-2.16%)
Aug 08, 2014 5.517 5.537 5.359 5.523 317,525 +0.07(+1.19%)
Aug 07, 2014 5.570 5.570 5.370 5.458 198,759 -0.02(-0.28%)
Aug 06, 2014 5.480 5.578 5.427 5.474 136,098 +0.00(+0.03%)
Aug 05, 2014 5.472 5.522 5.379 5.472 314,925 -0.00(-0.03%)
Aug 04, 2014 5.526 5.549 5.429 5.474 136,891 -0.02(-0.39%)
Aug 01, 2014 5.455 5.544 5.323 5.495 293,986 +0.07(+1.20%)
Jul 31, 2014 5.514 5.553 5.413 5.430 394,233 -0.10(-1.82%)
Jul 30, 2014 5.615 5.627 5.526 5.531 157,778 -0.09(-1.54%)
Jul 29, 2014 5.681 5.714 5.612 5.618 187,421 -0.07(-1.17%)
Jul 28, 2014 5.664 5.720 5.660 5.685 148,777 +0.03(+0.55%)
Jul 25, 2014 5.647 5.672 5.531 5.654 186,744 -0.01(-0.19%)
Jul 24, 2014 5.638 5.711 5.592 5.664 109,061 +0.02(+0.38%)
Jul 23, 2014 5.598 5.671 5.598 5.643 93,594 +0.05(+0.91%)
Jul 22, 2014 5.616 5.640 5.570 5.592 278,048 -0.01(-0.22%)
Jul 21, 2014 5.607 5.652 5.551 5.604 160,721 +0.01(+0.17%)
Jul 18, 2014 5.579 5.621 5.548 5.595 220,104 +0.01(+0.22%)
Jul 17, 2014 5.579 5.649 5.544 5.582 234,383 -0.03(-0.47%)
Jul 16, 2014 5.635 5.685 5.535 5.609 415,611 +0.04(+0.64%)
Jul 15, 2014 5.519 5.612 5.519 5.573 513,497 -0.02(-0.31%)
Jul 14, 2014 5.660 5.748 5.520 5.590 489,016 -0.03(-0.58%)
Jul 11, 2014 5.664 5.686 5.610 5.623 180,136 -0.03(-0.52%)
Jul 10, 2014 5.595 5.664 5.595 5.652 167,064 +0.00(+0.00%)
Jul 09, 2014 5.663 5.689 5.632 5.652 351,911 -0.00(-0.08%)
Jul 08, 2014 5.739 5.770 5.598 5.657 405,119 -0.10(-1.80%)
Jul 07, 2014 5.843 5.885 5.736 5.760 491,590 -0.07(-1.27%)
Jul 03, 2014 5.909 5.835 5.835 5.835 321,339 -0.06(-0.95%)
Jul 02, 2014 5.807 5.928 5.807 5.891 567,737 +0.08(+1.41%)
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.