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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.877 7.910 7.870 7.891 28,871 +0.07(+0.89%)
May 30, 2018 7.928 7.938 7.822 7.822 17,357 -0.08(-1.00%)
May 29, 2018 7.891 7.950 7.762 7.901 7,626 -0.01(-0.12%)
May 25, 2018 7.910 7.910 7.910 0 +0.13(+1.61%)
May 24, 2018 7.938 8.030 7.743 7.785 137,074 -0.16(-1.99%)
May 23, 2018 7.979 8.031 7.887 7.942 9,728 -0.04(-0.52%)
May 22, 2018 8.012 8.123 7.882 7.984 15,861 +0.05(+0.58%)
May 21, 2018 7.942 8.104 7.836 7.938 12,880 +0.05(+0.59%)
May 18, 2018 7.984 8.119 7.891 7.891 26,738 -0.04(-0.53%)
May 17, 2018 7.956 8.079 7.924 7.933 46,849 -0.04(-0.52%)
May 16, 2018 7.849 7.975 7.836 7.975 32,439 +0.09(+1.12%)
May 15, 2018 7.933 7.956 7.819 7.887 22,607 -0.01(-0.12%)
May 14, 2018 8.026 8.026 7.891 7.896 8,246 -0.11(-1.39%)
May 11, 2018 7.942 8.007 7.891 8.007 17,846 +0.15(+1.89%)
May 10, 2018 7.891 7.978 7.859 7.859 16,919 -0.03(-0.41%)
May 09, 2018 8.040 8.044 7.785 7.891 39,416 -0.10(-1.22%)
May 08, 2018 8.049 8.049 7.984 7.989 32,984 -0.01(-0.12%)
May 07, 2018 7.901 8.054 7.868 7.998 45,543 +0.13(+1.65%)
May 04, 2018 7.887 7.919 7.738 7.868 53,887 +0.09(+1.10%)
May 03, 2018 7.834 7.834 7.775 7.782 7,947 -0.02(-0.21%)
May 02, 2018 7.817 7.849 7.798 7.798 13,880 -0.01(-0.12%)
May 01, 2018 7.891 7.891 7.803 7.808 13,714 -0.08(-1.00%)
Apr 30, 2018 7.836 7.891 7.808 7.887 19,653 +0.08(+1.01%)
Apr 27, 2018 7.873 7.945 7.775 7.808 76,767 -0.04(-0.47%)
Apr 26, 2018 7.882 8.061 7.741 7.845 23,059 -0.04(-0.53%)
Apr 25, 2018 7.924 8.021 7.789 7.887 23,173 -0.02(-0.29%)
Apr 24, 2018 7.887 8.137 7.836 7.910 18,143 +0.04(+0.53%)
Apr 23, 2018 7.910 7.996 7.786 7.868 11,150 -0.05(-0.59%)
Apr 20, 2018 7.891 8.003 7.845 7.914 17,076 +0.03(+0.35%)
Apr 19, 2018 7.789 7.901 7.789 7.887 43,587 +0.06(+0.77%)
Apr 18, 2018 7.868 7.933 7.720 7.826 75,744 +0.00(+0.00%)
Apr 17, 2018 7.822 7.928 7.822 7.826 17,553 +0.00(+0.06%)
Apr 16, 2018 7.849 7.905 7.766 7.822 5,853 -0.02(-0.24%)
Apr 13, 2018 7.780 7.859 7.673 7.840 13,638 +0.15(+1.93%)
Apr 12, 2018 7.863 7.863 7.692 7.692 31,329 -0.11(-1.37%)
Apr 11, 2018 7.794 7.947 7.794 7.798 15,198 +0.00(+0.00%)
Apr 10, 2018 7.961 7.961 7.780 7.798 6,984 -0.08(-1.06%)
Apr 09, 2018 7.831 7.998 7.831 7.882 4,282 +0.08(+1.01%)
Apr 06, 2018 8.003 8.007 7.780 7.803 10,648 -0.23(-2.89%)
Apr 05, 2018 8.068 8.137 7.962 8.035 35,228 -0.07(-0.92%)
Apr 04, 2018 7.868 8.165 7.868 8.109 20,349 +0.22(+2.76%)
Apr 03, 2018 7.798 8.179 7.780 7.891 35,323 +0.09(+1.13%)
Apr 02, 2018 7.891 7.938 7.789 7.803 42,943 -0.10(-1.23%)
Mar 29, 2018 7.901 7.901 7.901 0 +0.03(+0.41%)
Mar 28, 2018 7.854 7.938 7.775 7.868 31,239 +0.02(+0.24%)
Mar 27, 2018 7.952 7.952 7.761 7.849 25,547 -0.05(-0.59%)
Mar 26, 2018 7.928 7.984 7.891 7.896 30,172 +0.05(+0.59%)
Mar 23, 2018 7.891 7.938 7.849 7.849 25,194 -0.05(-0.59%)
Mar 22, 2018 7.956 8.017 7.845 7.896 38,600 -0.10(-1.22%)
Mar 21, 2018 8.007 8.017 7.914 7.993 46,161 +0.06(+0.82%)
Mar 20, 2018 7.868 8.031 7.843 7.928 29,767 +0.06(+0.77%)
Mar 19, 2018 8.035 8.058 7.859 7.868 44,867 -0.15(-1.85%)
Mar 16, 2018 7.998 8.114 7.942 8.017 80,367 -0.01(-0.12%)
Mar 15, 2018 8.021 8.166 7.956 8.026 15,284 +0.03(+0.41%)
Mar 14, 2018 8.012 8.179 7.933 7.993 64,387 +0.03(+0.41%)
Mar 13, 2018 7.970 8.221 7.947 7.961 61,357 -0.02(-0.29%)
Mar 12, 2018 8.066 8.066 7.897 7.984 37,328 -0.03(-0.40%)
Mar 09, 2018 8.034 8.101 7.993 8.016 55,787 +0.02(+0.23%)
Mar 08, 2018 7.879 8.011 7.796 7.997 52,971 +0.11(+1.45%)
Mar 07, 2018 7.810 7.911 7.810 7.883 22,008 +0.01(+0.12%)
Mar 06, 2018 7.847 7.902 7.810 7.874 21,443 +0.07(+0.94%)
Mar 05, 2018 7.851 7.901 7.787 7.801 86,546 -0.10(-1.21%)
Mar 02, 2018 7.856 7.897 7.783 7.897 12,451 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.