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 31, 2006 3.623 3.671 3.579 3.654 234,693 +0.07(+2.06%)
May 30, 2006 3.595 3.621 3.558 3.580 41,292 -0.06(-1.64%)
May 26, 2006 3.691 3.691 3.632 3.639 42,646 -0.05(-1.35%)
May 25, 2006 3.654 3.690 3.600 3.689 90,116 +0.04(+0.98%)
May 24, 2006 3.599 3.689 3.562 3.654 206,433 +0.05(+1.29%)
May 23, 2006 3.627 3.666 3.507 3.607 89,683 +0.02(+0.44%)
May 22, 2006 3.525 3.591 3.525 3.591 21,675 +0.02(+0.61%)
May 19, 2006 3.506 3.682 3.506 3.569 130,487 +0.05(+1.33%)
May 18, 2006 3.506 3.522 3.506 3.522 112,388 +0.06(+1.71%)
May 17, 2006 3.400 3.484 3.346 3.463 303,459 +0.04(+1.19%)
May 16, 2006 3.432 3.432 3.400 3.423 68,684 -0.03(-0.80%)
May 15, 2006 3.410 3.574 3.396 3.451 162,106 +0.04(+1.18%)
May 12, 2006 3.436 3.436 3.396 3.410 37,038 -0.07(-2.01%)
May 11, 2006 3.584 3.584 3.454 3.480 121,275 -0.12(-3.33%)
May 10, 2006 3.617 3.621 3.562 3.600 67,736 -0.02(-0.46%)
May 09, 2006 3.643 3.682 3.599 3.617 76,786 +0.02(+0.50%)
May 08, 2006 3.581 3.617 3.571 3.599 34,220 +0.00(+0.10%)
May 05, 2006 3.550 3.642 3.529 3.595 115,179 -0.00(-0.11%)
May 04, 2006 3.599 3.599 3.584 3.599 33,326 +0.03(+0.90%)
May 03, 2006 3.545 3.607 3.520 3.567 155,251 -0.01(-0.36%)
May 02, 2006 3.544 3.580 3.544 3.580 36,658 -0.05(-1.42%)
May 01, 2006 3.617 3.674 3.586 3.632 89,412 +0.01(+0.41%)
Apr 28, 2006 3.580 3.617 3.580 3.617 544,601 +0.02(+0.56%)
Apr 27, 2006 3.666 3.666 3.597 3.597 27,907 -0.02(-0.44%)
Apr 26, 2006 3.599 3.637 3.599 3.613 37,932 +0.04(+1.05%)
Apr 25, 2006 3.557 3.575 3.554 3.575 19,020 -0.01(-0.41%)
Apr 24, 2006 3.604 3.672 3.581 3.590 43,242 -0.09(-2.32%)
Apr 21, 2006 3.679 3.679 3.665 3.675 43,242 +0.04(+1.09%)
Apr 20, 2006 3.663 3.663 3.635 3.635 33,434 -0.04(-1.00%)
Apr 19, 2006 3.574 3.672 3.574 3.672 158,855 +0.08(+2.17%)
Apr 18, 2006 3.469 3.596 3.466 3.594 196,029 +0.12(+3.57%)
Apr 17, 2006 3.469 3.555 3.436 3.470 102,011 -0.01(-0.18%)
Apr 13, 2006 3.447 3.505 3.447 3.476 44,326 +0.02(+0.61%)
Apr 12, 2006 3.470 3.494 3.428 3.455 74,455 -0.01(-0.43%)
Apr 11, 2006 3.469 3.470 3.433 3.470 174,407 +0.01(+0.43%)
Apr 10, 2006 3.460 3.499 3.455 3.455 320,610 -0.02(-0.51%)
Apr 07, 2006 3.475 3.518 3.460 3.473 63,428 -0.06(-1.59%)
Apr 06, 2006 3.484 3.536 3.484 3.529 39,720 -0.04(-1.20%)
Apr 05, 2006 3.506 3.583 3.506 3.572 82,882 +0.07(+1.86%)
Apr 04, 2006 3.543 3.577 3.507 3.507 78,520 -0.01(-0.40%)
Apr 03, 2006 3.543 3.543 3.510 3.521 14,224 -0.00(-0.12%)
Mar 31, 2006 3.497 3.525 3.485 3.525 74,076 +0.01(+0.21%)
Mar 30, 2006 3.470 3.517 3.470 3.517 244,095 +0.02(+0.61%)
Mar 29, 2006 3.427 3.497 3.427 3.496 48,770 +0.00(+0.10%)
Mar 28, 2006 3.488 3.497 3.473 3.493 59,174 -0.01(-0.21%)
Mar 27, 2006 3.458 3.500 3.448 3.500 246,994 +0.02(+0.59%)
Mar 24, 2006 3.447 3.506 3.447 3.479 19,372 +0.02(+0.67%)
Mar 23, 2006 3.469 3.481 3.456 3.456 457,898 -0.00(-0.11%)
Mar 22, 2006 3.469 3.469 3.460 3.460 27,094 +0.03(+0.84%)
Mar 21, 2006 3.459 3.480 3.431 3.431 162,567 -0.07(-1.88%)
Mar 20, 2006 3.453 3.497 3.445 3.497 94,587 +0.06(+1.89%)
Mar 17, 2006 3.463 3.486 3.432 3.432 623,690 -0.01(-0.42%)
Mar 16, 2006 3.496 3.496 3.446 3.446 104,043 -0.06(-1.72%)
Mar 15, 2006 3.473 3.506 3.422 3.506 440,503 +0.04(+1.06%)
Mar 14, 2006 3.493 3.509 3.451 3.469 189,716 -0.01(-0.27%)
Mar 13, 2006 3.513 3.549 3.478 3.479 48,797 -0.05(-1.47%)
Mar 10, 2006 3.480 3.531 3.480 3.531 48,336 +0.06(+1.67%)
Mar 09, 2006 3.555 3.611 3.473 3.473 67,411 -0.06(-1.59%)
Mar 08, 2006 3.428 3.591 3.428 3.529 116,560 -0.01(-0.41%)
Mar 07, 2006 3.523 3.544 3.472 3.543 34,843 -0.01(-0.24%)
Mar 06, 2006 3.519 3.580 3.519 3.552 27,094 -0.08(-2.24%)
Mar 03, 2006 3.650 3.650 3.633 3.633 10,810 -0.01(-0.23%)
Mar 02, 2006 3.581 3.654 3.562 3.641 26,823 +0.02(+0.68%)
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.