Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

25.48 +0.09 (+0.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 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 8.055 8.088 8.047 8.069 28,236 +0.07(+0.89%)
May 30, 2018 8.107 8.116 7.998 7.998 16,975 -0.08(-1.00%)
May 29, 2018 8.069 8.129 7.936 8.078 7,458 -0.01(-0.12%)
May 25, 2018 8.088 8.088 8.088 0 +0.13(+1.61%)
May 24, 2018 8.116 8.211 7.917 7.960 134,058 -0.16(-1.99%)
May 23, 2018 8.159 8.211 8.064 8.121 9,514 -0.04(-0.52%)
May 22, 2018 8.192 8.306 8.059 8.164 15,512 +0.05(+0.58%)
May 21, 2018 8.121 8.286 8.012 8.116 12,596 +0.05(+0.59%)
May 18, 2018 8.164 8.301 8.069 8.069 26,150 -0.04(-0.53%)
May 17, 2018 8.135 8.261 8.102 8.112 45,818 -0.04(-0.52%)
May 16, 2018 8.026 8.154 8.012 8.154 31,725 +0.09(+1.12%)
May 15, 2018 8.112 8.135 7.995 8.064 22,109 -0.01(-0.12%)
May 14, 2018 8.206 8.206 8.069 8.074 8,065 -0.11(-1.39%)
May 11, 2018 8.121 8.188 8.069 8.188 17,453 +0.15(+1.89%)
May 10, 2018 8.069 8.158 8.036 8.036 16,547 -0.03(-0.41%)
May 09, 2018 8.221 8.225 7.960 8.069 38,549 -0.10(-1.22%)
May 08, 2018 8.230 8.230 8.164 8.169 32,258 -0.01(-0.12%)
May 07, 2018 8.078 8.235 8.045 8.178 44,541 +0.13(+1.65%)
May 04, 2018 8.064 8.097 7.912 8.045 52,701 +0.09(+1.10%)
May 03, 2018 8.011 8.011 7.950 7.957 7,772 -0.02(-0.21%)
May 02, 2018 7.993 8.026 7.974 7.974 13,574 -0.01(-0.12%)
May 01, 2018 8.069 8.069 7.979 7.983 13,412 -0.08(-1.00%)
Apr 30, 2018 8.012 8.069 7.983 8.064 19,220 +0.08(+1.01%)
Apr 27, 2018 8.050 8.123 7.950 7.983 75,078 -0.04(-0.47%)
Apr 26, 2018 8.059 8.243 7.916 8.021 22,551 -0.04(-0.53%)
Apr 25, 2018 8.102 8.201 7.964 8.064 22,663 -0.02(-0.29%)
Apr 24, 2018 8.064 8.320 8.012 8.088 17,744 +0.04(+0.53%)
Apr 23, 2018 8.088 8.176 7.961 8.045 10,905 -0.05(-0.59%)
Apr 20, 2018 8.069 8.183 8.021 8.093 16,701 +0.03(+0.35%)
Apr 19, 2018 7.964 8.078 7.964 8.064 42,628 +0.06(+0.77%)
Apr 18, 2018 8.045 8.112 7.893 8.002 74,077 +0.00(+0.00%)
Apr 17, 2018 7.998 8.107 7.998 8.002 17,166 +0.00(+0.06%)
Apr 16, 2018 8.026 8.083 7.941 7.998 5,724 -0.02(-0.24%)
Apr 13, 2018 7.955 8.036 7.846 8.017 13,338 +0.15(+1.93%)
Apr 12, 2018 8.040 8.040 7.865 7.865 30,640 -0.11(-1.37%)
Apr 11, 2018 7.969 8.126 7.969 7.974 14,863 +0.00(+0.00%)
Apr 10, 2018 8.140 8.140 7.955 7.974 6,830 -0.09(-1.06%)
Apr 09, 2018 8.007 8.178 8.007 8.059 4,188 +0.08(+1.01%)
Apr 06, 2018 8.183 8.187 7.955 7.979 10,414 -0.24(-2.89%)
Apr 05, 2018 8.249 8.320 8.141 8.216 34,453 -0.08(-0.92%)
Apr 04, 2018 8.045 8.349 8.045 8.292 19,901 +0.22(+2.76%)
Apr 03, 2018 7.974 8.363 7.955 8.069 34,546 +0.09(+1.13%)
Apr 02, 2018 8.069 8.116 7.964 7.979 41,998 -0.10(-1.23%)
Mar 29, 2018 8.078 8.078 8.078 0 +0.03(+0.41%)
Mar 28, 2018 8.031 8.116 7.950 8.045 30,551 +0.02(+0.24%)
Mar 27, 2018 8.131 8.131 7.936 8.026 24,985 -0.05(-0.59%)
Mar 26, 2018 8.107 8.164 8.069 8.074 29,508 +0.05(+0.59%)
Mar 23, 2018 8.069 8.116 8.026 8.026 24,639 -0.05(-0.59%)
Mar 22, 2018 8.135 8.197 8.021 8.074 37,750 -0.10(-1.22%)
Mar 21, 2018 8.188 8.197 8.093 8.173 45,146 +0.07(+0.82%)
Mar 20, 2018 8.045 8.211 8.020 8.107 29,112 +0.06(+0.77%)
Mar 19, 2018 8.216 8.240 8.036 8.045 43,879 -0.15(-1.85%)
Mar 16, 2018 8.178 8.296 8.121 8.197 78,598 -0.01(-0.12%)
Mar 15, 2018 8.202 8.350 8.135 8.206 14,948 +0.03(+0.41%)
Mar 14, 2018 8.192 8.363 8.112 8.173 62,970 +0.03(+0.41%)
Mar 13, 2018 8.149 8.406 8.126 8.140 60,006 -0.02(-0.29%)
Mar 12, 2018 8.247 8.247 8.075 8.163 36,506 -0.03(-0.40%)
Mar 09, 2018 8.215 8.283 8.173 8.196 54,559 +0.02(+0.23%)
Mar 08, 2018 8.056 8.191 7.972 8.177 51,805 +0.12(+1.45%)
Mar 07, 2018 7.986 8.089 7.986 8.061 21,524 +0.01(+0.12%)
Mar 06, 2018 8.023 8.079 7.986 8.051 20,971 +0.07(+0.94%)
Mar 05, 2018 8.028 8.079 7.963 7.977 84,642 -0.10(-1.21%)
Mar 02, 2018 8.033 8.075 7.958 8.075 12,177 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.