Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Capital Southwest (NQ: CSWC )

25.58 +0.24 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2007 4.358 4.424 4.142 4.219 449,252 -0.10(-2.21%)
Jul 30, 2007 4.320 4.343 4.255 4.315 503,802 -0.00(-0.06%)
Jul 27, 2007 4.164 4.525 4.164 4.317 450,023 +0.12(+2.92%)
Jul 26, 2007 4.281 4.362 4.118 4.195 526,515 -0.16(-3.59%)
Jul 25, 2007 4.428 4.511 4.340 4.351 378,542 -0.04(-1.01%)
Jul 24, 2007 4.596 4.675 4.290 4.395 657,301 -0.25(-5.43%)
Jul 23, 2007 4.700 4.814 4.644 4.647 132,520 -0.05(-1.12%)
Jul 20, 2007 4.730 4.822 4.662 4.700 332,987 -0.07(-1.43%)
Jul 19, 2007 4.766 4.871 4.755 4.768 176,372 +0.02(+0.33%)
Jul 18, 2007 4.730 4.813 4.619 4.753 339,220 +0.07(+1.45%)
Jul 17, 2007 4.769 4.873 4.586 4.685 491,401 -0.08(-1.62%)
Jul 16, 2007 4.880 5.047 4.750 4.762 146,238 -0.11(-2.33%)
Jul 13, 2007 4.792 4.931 4.792 4.875 111,349 +0.02(+0.44%)
Jul 12, 2007 4.722 4.866 4.663 4.854 184,821 +0.14(+3.05%)
Jul 11, 2007 4.608 4.730 4.598 4.710 171,553 +0.07(+1.45%)
Jul 10, 2007 4.700 4.700 4.591 4.643 458,408 -0.09(-1.95%)
Jul 09, 2007 4.825 4.856 4.733 4.736 198,057 -0.09(-1.86%)
Jul 06, 2007 4.827 4.909 4.826 4.826 168,019 -0.04(-0.83%)
Jul 05, 2007 4.879 4.972 4.761 4.866 277,891 -0.02(-0.48%)
Jul 03, 2007 4.880 4.889 4.812 4.889 72,380 +0.03(+0.59%)
Jul 02, 2007 4.882 4.882 4.781 4.861 161,466 +0.01(+0.24%)
Jun 29, 2007 4.906 4.907 4.806 4.849 372,085 -0.02(-0.41%)
Jun 28, 2007 5.027 5.068 4.869 4.869 589,322 -0.13(-2.64%)
Jun 27, 2007 4.788 5.014 4.788 5.002 165,899 +0.10(+2.10%)
Jun 26, 2007 4.825 4.982 4.745 4.899 452,593 +0.10(+2.06%)
Jun 25, 2007 5.031 5.106 4.646 4.800 567,958 -0.25(-4.87%)
Jun 22, 2007 5.148 5.159 5.011 5.045 1,424,731 -0.11(-2.04%)
Jun 21, 2007 5.193 5.324 5.036 5.151 695,788 -0.09(-1.73%)
Jun 20, 2007 5.264 5.451 5.203 5.241 433,703 +0.00(+0.04%)
Jun 19, 2007 4.990 5.269 4.962 5.239 485,105 +0.21(+4.12%)
Jun 18, 2007 5.025 5.110 4.972 5.032 131,717 +0.01(+0.21%)
Jun 15, 2007 5.089 5.156 5.009 5.021 729,263 +0.03(+0.68%)
Jun 14, 2007 4.934 5.027 4.842 4.988 530,081 +0.08(+1.73%)
Jun 13, 2007 4.944 5.002 4.893 4.903 1,297,897 -0.04(-0.80%)
Jun 12, 2007 4.979 5.014 4.901 4.942 411,214 -0.10(-1.99%)
Jun 11, 2007 5.134 5.134 5.021 5.043 303,720 -0.09(-1.84%)
Jun 08, 2007 5.060 5.273 5.060 5.137 261,249 +0.04(+0.81%)
Jun 07, 2007 5.199 5.206 5.077 5.096 296,363 -0.15(-2.83%)
Jun 06, 2007 5.199 5.251 5.172 5.244 140,134 -0.00(-0.04%)
Jun 05, 2007 5.256 5.282 5.173 5.246 205,832 -0.06(-1.07%)
Jun 04, 2007 5.345 5.381 5.303 5.303 256,784 -0.11(-2.00%)
Jun 01, 2007 5.382 5.447 5.382 5.411 186,942 +0.03(+0.65%)
May 31, 2007 5.474 5.474 5.305 5.376 228,288 -0.04(-0.75%)
May 30, 2007 5.428 5.460 5.386 5.416 232,914 -0.06(-1.08%)
May 29, 2007 5.416 5.540 5.400 5.475 1,089,109 +0.06(+1.16%)
May 25, 2007 5.466 5.572 5.358 5.412 1,024,921 -0.04(-0.71%)
May 24, 2007 5.546 5.607 5.420 5.451 261,828 -0.09(-1.71%)
May 23, 2007 5.675 5.734 5.443 5.546 471,419 -0.15(-2.64%)
May 22, 2007 5.213 5.924 5.213 5.696 841,448 +0.47(+9.08%)
May 21, 2007 5.257 5.257 5.199 5.222 125,420 -0.00(-0.04%)
May 18, 2007 5.237 5.265 5.195 5.224 231,244 +0.01(+0.17%)
May 17, 2007 5.254 5.254 5.200 5.215 89,696 -0.04(-0.72%)
May 16, 2007 5.199 5.257 5.172 5.253 227,581 +0.05(+1.04%)
May 15, 2007 5.361 5.380 5.199 5.199 306,804 -0.12(-2.17%)
May 14, 2007 5.187 5.432 5.187 5.314 577,853 +0.09(+1.64%)
May 11, 2007 5.284 5.323 5.178 5.228 192,789 +0.13(+2.58%)
May 10, 2007 5.354 5.479 5.097 5.097 366,013 -0.29(-5.35%)
May 09, 2007 5.209 5.502 5.029 5.385 778,127 +0.36(+7.08%)
May 08, 2007 4.826 5.029 4.804 5.029 616,179 +0.17(+3.48%)
May 07, 2007 4.817 4.884 4.783 4.860 164,100 +0.04(+0.80%)
May 04, 2007 4.835 4.835 4.770 4.821 466,793 +0.02(+0.48%)
May 03, 2007 4.797 4.846 4.782 4.798 1,015,026 +0.00(+0.08%)
May 02, 2007 4.827 4.858 4.780 4.794 514,821 -0.03(-0.63%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.