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, 2013 5.202 5.248 5.147 5.212 186,505 -0.04(-0.69%)
May 30, 2013 5.171 5.249 5.171 5.249 0 +0.09(+1.68%)
May 29, 2013 5.200 5.200 5.122 5.162 262,351 -0.07(-1.36%)
May 28, 2013 5.205 5.285 5.198 5.233 204,018 +0.09(+1.79%)
May 24, 2013 5.137 5.173 5.125 5.141 0 -0.01(-0.27%)
May 23, 2013 5.078 5.184 5.078 5.155 0 +0.01(+0.23%)
May 22, 2013 5.254 5.254 5.113 5.143 0 +0.04(+0.71%)
May 21, 2013 5.184 5.192 5.091 5.107 0 -0.07(-1.38%)
May 20, 2013 5.114 5.198 5.103 5.178 0 +0.06(+1.13%)
May 17, 2013 5.070 5.216 5.070 5.120 0 +0.06(+1.27%)
May 16, 2013 5.067 5.116 5.053 5.056 63,279 -0.03(-0.67%)
May 15, 2013 5.141 5.179 5.065 5.090 0 +0.27(+5.69%)
May 13, 2013 4.776 4.915 4.776 4.816 0 -0.02(-0.33%)
May 10, 2013 4.746 4.834 4.746 4.832 0 +0.08(+1.61%)
May 09, 2013 4.663 4.794 4.663 4.756 0 +0.08(+1.66%)
May 08, 2013 4.671 4.713 4.648 4.678 0 +0.01(+0.15%)
May 07, 2013 4.611 4.686 4.592 4.671 0 +0.04(+0.87%)
May 06, 2013 4.386 4.641 4.386 4.631 0 +0.24(+5.43%)
May 03, 2013 4.408 4.416 4.351 4.393 0 +0.03(+0.72%)
May 02, 2013 4.353 4.372 4.346 4.361 0 +0.02(+0.36%)
May 01, 2013 4.472 4.472 4.346 4.346 0 -0.10(-2.29%)
Apr 30, 2013 4.383 4.447 4.383 4.447 0 +0.06(+1.47%)
Apr 29, 2013 4.379 4.421 4.367 4.383 65,335 +0.01(+0.24%)
Apr 26, 2013 4.368 4.404 4.346 4.373 143,849 +0.00(+0.02%)
Apr 25, 2013 4.359 4.391 4.346 4.372 69,595 -0.01(-0.18%)
Apr 24, 2013 4.374 4.437 4.361 4.380 0 +0.00(+0.09%)
Apr 23, 2013 4.472 4.472 4.365 4.376 106,457 -0.03(-0.68%)
Apr 22, 2013 4.315 4.419 4.315 4.406 48,955 +0.09(+2.08%)
Apr 19, 2013 4.265 4.325 4.265 4.316 117,730 +0.03(+0.60%)
Apr 18, 2013 4.297 4.299 4.258 4.290 74,279 +0.00(+0.04%)
Apr 17, 2013 4.372 4.533 4.265 4.288 126,807 -0.13(-3.02%)
Apr 16, 2013 4.351 4.426 4.351 4.421 73,141 +0.07(+1.69%)
Apr 15, 2013 4.402 4.430 4.348 4.348 155,280 -0.06(-1.33%)
Apr 12, 2013 4.398 4.406 4.374 4.406 137,657 -0.03(-0.62%)
Apr 11, 2013 4.495 4.495 4.434 4.434 96,375 -0.05(-1.07%)
Apr 10, 2013 4.433 4.482 4.433 4.482 99,207 +0.08(+1.76%)
Apr 09, 2013 4.452 4.474 4.378 4.404 99,710 -0.06(-1.44%)
Apr 08, 2013 4.390 4.469 4.365 4.469 147,474 +0.07(+1.49%)
Apr 05, 2013 4.471 4.471 4.384 4.403 172,984 -0.15(-3.19%)
Apr 04, 2013 4.554 4.603 4.481 4.548 65,653 +0.01(+0.27%)
Apr 03, 2013 4.665 4.665 4.508 4.536 221,621 -0.04(-0.80%)
Apr 02, 2013 4.405 4.574 4.405 4.573 151,787 +0.14(+3.19%)
Apr 01, 2013 4.346 4.436 4.346 4.431 89,257 +0.09(+1.97%)
Mar 28, 2013 4.374 4.409 4.346 4.346 245,808 -0.00(-0.04%)
Mar 27, 2013 4.349 4.668 4.346 4.348 228,952 -0.05(-1.24%)
Mar 26, 2013 4.421 4.441 4.375 4.402 96,137 +0.02(+0.37%)
Mar 25, 2013 4.516 4.516 4.374 4.386 216,170 -0.09(-2.11%)
Mar 22, 2013 4.506 4.525 4.478 4.481 149,168 -0.04(-0.99%)
Mar 21, 2013 4.497 4.526 4.497 4.526 84,097 -0.03(-0.58%)
Mar 20, 2013 4.524 4.578 4.518 4.552 114,846 +0.04(+0.97%)
Mar 19, 2013 4.520 4.529 4.478 4.508 116,592 +0.03(+0.73%)
Mar 18, 2013 4.509 4.509 4.476 4.476 31,940 -0.04(-0.88%)
Mar 15, 2013 4.505 4.527 4.467 4.515 201,166 +0.02(+0.44%)
Mar 14, 2013 4.535 4.535 4.444 4.496 78,407 -0.03(-0.65%)
Mar 13, 2013 4.498 4.589 4.491 4.525 163,166 -0.01(-0.21%)
Mar 12, 2013 4.597 4.603 4.518 4.535 135,453 -0.08(-1.72%)
Mar 11, 2013 4.685 4.685 4.614 4.614 117,421 -0.05(-1.13%)
Mar 08, 2013 4.693 4.695 4.661 4.667 112,621 -0.00(-0.04%)
Mar 07, 2013 4.681 4.697 4.607 4.669 138,768 +0.00(+0.05%)
Mar 06, 2013 4.695 4.695 4.606 4.666 27,737 -0.03(-0.58%)
Mar 05, 2013 4.705 4.712 4.643 4.693 154,917 +0.00(+0.09%)
Mar 04, 2013 4.732 4.960 4.657 4.689 286,526 -0.04(-0.87%)
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.