Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Capital Southwest (NQ: CSWC )

24.18 -0.22 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.732 2.822 2.732 2.822 40,641 +0.04(+1.28%)
May 27, 2004 2.768 2.787 2.768 2.787 32,513 -0.01(-0.36%)
May 26, 2004 2.897 2.904 2.796 2.796 368,486 -0.16(-5.25%)
May 25, 2004 2.953 2.953 2.854 2.952 70,445 +0.02(+0.73%)
May 24, 2004 2.842 2.954 2.805 2.930 284,493 +0.10(+3.36%)
May 21, 2004 2.823 2.842 2.805 2.835 83,993 +0.04(+1.48%)
May 20, 2004 2.732 2.813 2.731 2.794 43,351 +0.01(+0.38%)
May 19, 2004 2.814 2.818 2.783 2.783 13,547 +0.01(+0.27%)
May 18, 2004 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
May 17, 2004 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
May 14, 2004 2.775 2.775 2.775 2.775 2,709 +0.02(+0.60%)
May 13, 2004 2.768 2.768 2.759 2.759 140,891 -0.05(-1.64%)
May 12, 2004 2.805 2.807 2.770 2.805 37,932 +0.03(+0.90%)
May 11, 2004 2.851 2.851 2.776 2.780 24,385 -0.09(-3.21%)
May 10, 2004 2.784 2.872 2.784 2.872 29,804 +0.10(+3.76%)
May 07, 2004 2.795 2.800 2.768 2.768 62,317 -0.01(-0.21%)
May 06, 2004 2.750 2.774 2.729 2.774 54,189 +0.01(+0.27%)
May 05, 2004 2.716 2.767 2.716 2.767 75,864 +0.06(+2.11%)
May 04, 2004 2.713 2.722 2.706 2.709 27,094 -0.00(-0.14%)
May 03, 2004 2.787 2.790 2.713 2.713 121,925 -0.09(-3.26%)
Apr 30, 2004 2.781 2.805 2.768 2.805 62,317 -0.02(-0.67%)
Apr 29, 2004 2.777 2.823 2.775 2.823 43,351 +0.01(+0.22%)
Apr 28, 2004 2.823 2.823 2.816 2.817 43,351 -0.01(-0.22%)
Apr 27, 2004 2.818 2.832 2.812 2.823 94,831 +0.05(+1.62%)
Apr 26, 2004 2.839 2.839 2.778 2.778 8,128 -0.00(-0.09%)
Apr 23, 2004 2.842 2.842 2.781 2.781 18,966 -0.04(-1.45%)
Apr 22, 2004 2.793 2.879 2.793 2.822 186,952 +0.01(+0.37%)
Apr 21, 2004 2.897 2.904 2.812 2.812 8,128 +0.02(+0.82%)
Apr 20, 2004 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
Apr 19, 2004 2.789 2.789 2.789 2.789 2,709 -0.14(-4.82%)
Apr 16, 2004 2.777 2.930 2.768 2.930 18,966 +0.06(+2.04%)
Apr 15, 2004 2.879 2.879 2.777 2.871 16,256 -0.01(-0.26%)
Apr 14, 2004 2.879 2.879 2.879 2.879 2,709 -0.08(-2.55%)
Apr 13, 2004 2.982 2.982 2.892 2.954 10,837 -0.05(-1.79%)
Apr 12, 2004 2.990 3.008 2.895 3.008 32,513 +0.09(+3.16%)
Apr 08, 2004 2.953 2.953 2.916 2.916 18,966 -0.04(-1.25%)
Apr 07, 2004 2.949 2.953 2.949 2.953 10,837 +0.00(+0.05%)
Apr 06, 2004 2.875 2.952 2.875 2.951 32,513 +0.08(+2.64%)
Apr 05, 2004 2.874 2.875 2.874 2.875 5,418 +0.04(+1.41%)
Apr 02, 2004 2.835 2.835 2.835 2.835 21,675 +0.00(+0.03%)
Apr 01, 2004 2.803 2.835 2.803 2.835 24,385 +0.05(+1.76%)
Mar 31, 2004 2.812 2.816 2.780 2.785 81,283 -0.02(-0.70%)
Mar 30, 2004 2.785 2.813 2.782 2.805 56,898 +0.04(+1.33%)
Mar 29, 2004 2.772 2.772 2.768 2.768 21,675 -0.09(-2.99%)
Mar 26, 2004 2.879 2.879 2.819 2.853 18,966 +0.06(+1.99%)
Mar 25, 2004 2.842 2.842 2.798 2.798 21,675 -0.04(-1.56%)
Mar 24, 2004 2.836 2.842 2.832 2.842 78,574 +0.02(+0.65%)
Mar 23, 2004 2.768 2.823 2.768 2.823 13,547 +0.06(+2.12%)
Mar 22, 2004 2.765 2.768 2.765 2.765 21,675 +0.05(+1.99%)
Mar 19, 2004 2.823 2.823 2.711 2.711 62,317 -0.11(-3.86%)
Mar 18, 2004 2.712 2.837 2.712 2.820 56,898 +0.10(+3.54%)
Mar 17, 2004 2.766 2.766 2.721 2.723 29,804 -0.02(-0.89%)
Mar 16, 2004 2.754 2.754 2.729 2.748 8,128 -0.01(-0.33%)
Mar 15, 2004 2.714 2.768 2.712 2.757 24,385 +0.03(+0.95%)
Mar 12, 2004 2.747 2.812 2.729 2.731 32,513 -0.08(-2.94%)
Mar 11, 2004 2.842 2.842 2.755 2.814 40,641 +0.03(+0.98%)
Mar 10, 2004 2.823 2.823 2.787 2.787 35,222 -0.02(-0.75%)
Mar 09, 2004 2.796 2.808 2.749 2.808 29,804 +0.04(+1.63%)
Mar 08, 2004 2.753 2.787 2.753 2.763 21,675 +0.07(+2.69%)
Mar 05, 2004 2.766 2.766 2.690 2.690 13,547 -0.03(-0.94%)
Mar 04, 2004 2.755 2.755 2.703 2.716 16,256 -0.02(-0.57%)
Mar 03, 2004 2.731 2.731 2.731 2.731 13,547 +0.04(+1.37%)
Mar 02, 2004 2.694 2.694 2.594 2.694 62,317 +0.06(+2.10%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.