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, 2007 6.490 6.490 6.291 6.374 192,534 -0.05(-0.75%)
May 30, 2007 6.436 6.474 6.386 6.422 196,435 -0.07(-1.08%)
May 29, 2007 6.421 6.569 6.402 6.492 918,533 +0.07(+1.16%)
May 25, 2007 6.481 6.606 6.353 6.418 864,398 -0.05(-0.71%)
May 24, 2007 6.576 6.649 6.426 6.463 220,820 -0.11(-1.71%)
May 23, 2007 6.728 6.799 6.453 6.575 397,585 -0.18(-2.64%)
May 22, 2007 6.181 7.025 6.181 6.754 709,661 +0.56(+9.08%)
May 21, 2007 6.233 6.233 6.164 6.192 105,777 -0.00(-0.04%)
May 18, 2007 6.210 6.242 6.159 6.194 195,026 +0.01(+0.17%)
May 17, 2007 6.230 6.230 6.166 6.184 75,648 -0.04(-0.72%)
May 16, 2007 6.164 6.233 6.133 6.228 191,938 +0.06(+1.04%)
May 15, 2007 6.357 6.380 6.164 6.164 258,753 -0.14(-2.17%)
May 14, 2007 6.151 6.441 6.151 6.301 487,350 +0.10(+1.64%)
May 11, 2007 6.266 6.311 6.140 6.199 162,594 +0.16(+2.58%)
May 10, 2007 6.348 6.497 6.043 6.043 308,688 -0.34(-5.35%)
May 09, 2007 6.177 6.524 5.963 6.385 656,257 +0.42(+7.08%)
May 08, 2007 5.722 5.963 5.696 5.963 519,674 +0.20(+3.48%)
May 07, 2007 5.712 5.792 5.671 5.762 138,399 +0.05(+0.80%)
May 04, 2007 5.733 5.733 5.656 5.717 393,684 +0.03(+0.48%)
May 03, 2007 5.688 5.746 5.671 5.689 856,053 +0.00(+0.08%)
May 02, 2007 5.724 5.761 5.668 5.685 434,190 -0.04(-0.63%)
May 01, 2007 5.740 5.761 5.619 5.721 623,392 +0.01(+0.13%)
Apr 30, 2007 5.791 5.811 5.681 5.713 278,098 -0.08(-1.46%)
Apr 27, 2007 5.745 5.822 5.735 5.798 108,649 -0.02(-0.42%)
Apr 26, 2007 5.711 5.834 5.711 5.823 146,500 +0.10(+1.78%)
Apr 25, 2007 5.864 5.864 5.694 5.721 140,891 +0.01(+0.17%)
Apr 24, 2007 5.678 5.806 5.678 5.711 83,939 +0.03(+0.57%)
Apr 23, 2007 5.691 5.799 5.656 5.678 90,495 -0.06(-0.98%)
Apr 20, 2007 5.775 5.775 5.718 5.735 156,471 +0.04(+0.72%)
Apr 19, 2007 5.837 5.865 5.674 5.694 92,121 -0.21(-3.48%)
Apr 18, 2007 5.911 5.953 5.898 5.899 68,738 -0.05(-0.87%)
Apr 17, 2007 5.872 6.002 5.820 5.951 166,414 +0.07(+1.16%)
Apr 16, 2007 5.772 5.882 5.772 5.882 125,095 +0.14(+2.48%)
Apr 13, 2007 5.639 5.764 5.639 5.740 100,006 +0.06(+1.12%)
Apr 12, 2007 5.650 5.731 5.650 5.676 103,067 -0.00(-0.03%)
Apr 11, 2007 5.580 5.692 5.580 5.678 158,720 +0.04(+0.73%)
Apr 10, 2007 5.473 5.640 5.444 5.637 87,380 +0.10(+1.81%)
Apr 09, 2007 5.479 5.536 5.462 5.536 55,435 +0.01(+0.26%)
Apr 05, 2007 5.497 5.540 5.460 5.522 61,233 +0.05(+0.88%)
Apr 04, 2007 5.536 5.536 5.444 5.474 133,928 -0.06(-1.16%)
Apr 03, 2007 5.486 5.580 5.447 5.538 208,546 +0.13(+2.32%)
Apr 02, 2007 5.529 5.556 5.333 5.413 661,351 -0.26(-4.57%)
Mar 30, 2007 5.753 5.753 5.603 5.672 486,510 -0.07(-1.22%)
Mar 29, 2007 5.678 5.742 5.659 5.742 226,564 +0.02(+0.37%)
Mar 28, 2007 5.644 5.721 5.640 5.720 164,924 -0.01(-0.13%)
Mar 27, 2007 5.719 5.735 5.713 5.728 300,912 +0.01(+0.13%)
Mar 26, 2007 5.725 5.725 5.635 5.720 194,647 -0.01(-0.13%)
Mar 23, 2007 5.745 5.757 5.720 5.728 640,217 +0.00(+0.01%)
Mar 22, 2007 5.738 5.748 5.719 5.727 426,306 +0.04(+0.64%)
Mar 21, 2007 5.513 5.731 5.472 5.691 260,974 +0.14(+2.45%)
Mar 20, 2007 5.481 5.592 5.445 5.555 180,639 +0.09(+1.66%)
Mar 19, 2007 5.401 5.475 5.373 5.464 77,246 +0.14(+2.56%)
Mar 16, 2007 5.390 5.466 5.312 5.328 512,873 -0.08(-1.41%)
Mar 15, 2007 5.386 5.416 5.342 5.404 125,908 +0.05(+0.85%)
Mar 14, 2007 5.159 5.390 5.159 5.358 547,012 +0.16(+3.03%)
Mar 13, 2007 5.188 5.238 5.188 5.201 551,239 +0.01(+0.24%)
Mar 12, 2007 5.104 5.188 5.028 5.188 223,936 +0.10(+2.02%)
Mar 09, 2007 5.056 5.130 5.022 5.085 149,372 +0.09(+1.75%)
Mar 08, 2007 4.951 5.014 4.927 4.998 125,339 +0.13(+2.65%)
Mar 07, 2007 4.910 4.995 4.852 4.869 228,976 -0.08(-1.53%)
Mar 06, 2007 4.940 4.968 4.836 4.945 288,746 +0.09(+1.88%)
Mar 05, 2007 4.929 4.998 4.835 4.853 285,685 -0.10(-2.07%)
Mar 02, 2007 5.045 5.102 4.956 4.956 160,589 -0.15(-2.99%)
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.