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, 2012 3.280 3.298 3.252 3.297 269,414 +0.01(+0.26%)
May 30, 2012 3.301 3.317 3.256 3.289 341,490 -0.03(-0.81%)
May 29, 2012 3.333 3.333 3.304 3.315 42,178 +0.02(+0.46%)
May 25, 2012 3.303 3.321 3.288 3.300 287,400 -0.01(-0.38%)
May 24, 2012 3.282 3.350 3.282 3.313 146,273 +0.03(+1.01%)
May 23, 2012 3.242 3.304 3.161 3.280 241,136 +0.07(+2.22%)
May 22, 2012 3.252 3.393 3.108 3.208 497,048 -0.64(-16.72%)
May 21, 2012 3.785 3.852 3.750 3.852 550,978 +0.08(+2.26%)
May 18, 2012 3.784 3.861 3.749 3.767 286,604 -0.05(-1.22%)
May 17, 2012 3.915 3.915 3.814 3.814 109,861 -0.12(-3.00%)
May 16, 2012 4.154 4.229 3.897 3.932 221,340 -0.22(-5.32%)
May 15, 2012 3.721 4.297 3.711 4.153 681,697 +0.60(+16.73%)
May 14, 2012 3.563 3.568 3.543 3.558 96,398 -0.02(-0.66%)
May 11, 2012 3.550 3.582 3.550 3.581 102,948 +0.03(+0.76%)
May 10, 2012 3.559 3.561 3.527 3.554 99,875 +0.02(+0.43%)
May 09, 2012 3.524 3.556 3.524 3.539 65,855 -0.01(-0.23%)
May 08, 2012 3.524 3.557 3.524 3.547 73,862 +0.01(+0.28%)
May 07, 2012 3.535 3.559 3.525 3.537 67,796 +0.00(+0.04%)
May 04, 2012 3.532 3.555 3.524 3.536 127,884 +0.01(+0.21%)
May 03, 2012 3.525 3.541 3.524 3.528 143,707 -0.02(-0.46%)
May 02, 2012 3.510 3.546 3.510 3.545 143,114 +0.02(+0.58%)
May 01, 2012 3.545 3.545 3.524 3.524 75,021 -0.03(-0.75%)
Apr 30, 2012 3.537 3.560 3.526 3.551 83,755 -0.02(-0.57%)
Apr 27, 2012 3.565 3.571 3.563 3.571 60,087 +0.03(+0.91%)
Apr 26, 2012 3.528 3.539 3.528 3.539 18,195 +0.01(+0.42%)
Apr 25, 2012 3.565 3.588 3.512 3.524 204,630 -0.03(-0.96%)
Apr 24, 2012 3.529 3.558 3.529 3.558 36,311 +0.02(+0.60%)
Apr 23, 2012 3.515 3.538 3.515 3.537 335,048 -0.01(-0.35%)
Apr 20, 2012 3.562 3.562 3.515 3.549 353,352 +0.03(+0.72%)
Apr 19, 2012 3.582 3.582 3.524 3.524 48,414 -0.05(-1.28%)
Apr 18, 2012 3.572 3.580 3.526 3.570 286,553 -0.01(-0.32%)
Apr 17, 2012 3.556 3.597 3.556 3.581 188,779 +0.03(+0.84%)
Apr 16, 2012 3.556 3.561 3.552 3.552 22,104 +0.03(+0.78%)
Apr 13, 2012 3.552 3.559 3.524 3.524 90,791 -0.04(-1.02%)
Apr 12, 2012 3.559 3.561 3.541 3.560 75,290 +0.00(+0.05%)
Apr 11, 2012 3.523 3.559 3.523 3.559 66,395 +0.06(+1.79%)
Apr 10, 2012 3.513 3.528 3.475 3.496 365,375 -0.02(-0.43%)
Apr 09, 2012 3.498 3.541 3.446 3.511 164,545 -0.02(-0.68%)
Apr 05, 2012 3.524 3.560 3.524 3.535 40,947 +0.01(+0.33%)
Apr 04, 2012 3.521 3.530 3.520 3.524 120,201 -0.00(-0.14%)
Apr 03, 2012 3.529 3.561 3.522 3.529 52,674 -0.02(-0.66%)
Apr 02, 2012 3.502 3.552 3.458 3.552 104,539 +0.04(+1.27%)
Mar 30, 2012 3.569 3.569 3.488 3.507 177,107 -0.04(-1.11%)
Mar 29, 2012 3.515 3.553 3.513 3.547 94,133 +0.03(+0.98%)
Mar 28, 2012 3.533 3.537 3.451 3.512 65,101 -0.03(-0.86%)
Mar 27, 2012 3.555 3.569 3.497 3.543 59,251 +0.01(+0.29%)
Mar 26, 2012 3.569 3.569 3.465 3.532 172,390 -0.04(-1.02%)
Mar 23, 2012 3.519 3.569 3.514 3.569 109,310 +0.04(+1.01%)
Mar 22, 2012 3.512 3.533 3.502 3.533 39,114 -0.01(-0.32%)
Mar 21, 2012 3.549 3.553 3.545 3.545 19,328 +0.03(+0.79%)
Mar 20, 2012 3.515 3.556 3.477 3.517 91,222 -0.02(-0.70%)
Mar 19, 2012 3.528 3.561 3.528 3.542 97,045 +0.01(+0.19%)
Mar 16, 2012 3.569 3.569 3.535 3.535 146,619 -0.03(-0.78%)
Mar 15, 2012 3.542 3.566 3.542 3.563 58,200 +0.02(+0.67%)
Mar 14, 2012 3.568 3.568 3.507 3.539 48,603 +0.01(+0.42%)
Mar 13, 2012 3.557 3.578 3.440 3.524 509,352 -0.04(-1.25%)
Mar 12, 2012 3.538 3.569 3.493 3.569 349,767 +0.02(+0.70%)
Mar 09, 2012 3.520 3.547 3.502 3.544 246,333 +0.01(+0.30%)
Mar 08, 2012 3.561 3.561 3.498 3.533 109,418 +0.00(+0.00%)
Mar 07, 2012 3.503 3.539 3.496 3.533 61,812 +0.06(+1.73%)
Mar 06, 2012 3.437 3.506 3.435 3.473 104,997 +0.02(+0.53%)
Mar 05, 2012 3.450 3.455 3.420 3.455 14,017 -0.01(-0.40%)
Mar 02, 2012 3.464 3.491 3.418 3.468 290,650 +0.02(+0.48%)
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.