Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

26.12 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2011 3.041 3.041 2.985 2.998 118,224 -0.01(-0.18%)
Jan 28, 2011 3.012 3.060 3.003 3.003 132,640 -0.00(-0.12%)
Jan 27, 2011 3.005 3.040 2.997 3.007 44,322 -0.01(-0.47%)
Jan 26, 2011 2.933 3.067 2.931 3.021 427,079 +0.10(+3.42%)
Jan 25, 2011 3.005 3.042 2.889 2.921 320,114 -0.08(-2.77%)
Jan 24, 2011 3.028 3.042 3.000 3.004 29,645 -0.01(-0.31%)
Jan 21, 2011 2.977 3.048 2.977 3.014 270,650 +0.07(+2.34%)
Jan 20, 2011 2.971 3.057 2.916 2.945 178,069 -0.06(-2.06%)
Jan 19, 2011 3.079 3.079 3.007 3.007 207,617 -0.07(-2.35%)
Jan 18, 2011 3.073 3.104 3.073 3.079 42,987 +0.01(+0.21%)
Jan 14, 2011 3.046 3.168 3.042 3.073 588,812 +0.03(+0.89%)
Jan 13, 2011 3.094 3.094 3.042 3.046 180,574 -0.05(-1.60%)
Jan 12, 2011 3.073 3.095 3.061 3.095 293,202 +0.04(+1.22%)
Jan 11, 2011 3.104 3.109 3.058 3.058 185,065 -0.05(-1.47%)
Jan 10, 2011 3.119 3.128 3.103 3.104 63,098 -0.02(-0.49%)
Jan 07, 2011 3.159 3.159 3.114 3.119 62,057 -0.06(-1.90%)
Jan 06, 2011 3.188 3.193 3.149 3.180 123,398 -0.01(-0.27%)
Jan 05, 2011 3.177 3.202 3.102 3.188 401,534 +0.02(+0.62%)
Jan 04, 2011 3.220 3.253 3.137 3.169 263,296 -0.05(-1.62%)
Jan 03, 2011 3.217 3.221 3.177 3.221 164,010 +0.03(+0.97%)
Dec 31, 2010 3.208 3.217 3.174 3.190 175,628 -0.01(-0.30%)
Dec 30, 2010 3.283 3.283 3.199 3.199 932,194 -0.06(-1.78%)
Dec 29, 2010 3.281 3.281 3.253 3.257 731,052 -0.04(-1.08%)
Dec 28, 2010 3.290 3.307 3.233 3.293 421,189 -0.01(-0.30%)
Dec 27, 2010 3.288 3.364 3.283 3.303 275,271 +0.04(+1.09%)
Dec 23, 2010 3.294 3.294 3.207 3.267 434,336 +0.00(+0.06%)
Dec 22, 2010 3.288 3.322 3.265 3.265 177,678 -0.02(-0.69%)
Dec 21, 2010 3.303 3.303 3.269 3.288 163,099 +0.01(+0.25%)
Dec 20, 2010 3.439 3.439 3.246 3.280 1,113,257 -0.13(-3.86%)
Dec 17, 2010 3.338 3.453 3.319 3.411 629,131 +0.08(+2.55%)
Dec 16, 2010 3.241 3.339 3.175 3.326 177,678 +0.08(+2.36%)
Dec 15, 2010 3.237 3.275 3.177 3.250 486,370 +0.01(+0.25%)
Dec 14, 2010 3.196 3.261 3.196 3.242 71,266 +0.10(+3.20%)
Dec 13, 2010 3.144 3.192 3.110 3.141 101,498 -0.00(-0.10%)
Dec 10, 2010 3.149 3.149 3.106 3.144 98,927 -0.01(-0.28%)
Dec 09, 2010 3.111 3.153 3.111 3.153 82,233 +0.05(+1.61%)
Dec 08, 2010 3.074 3.139 3.072 3.103 486,403 +0.03(+0.98%)
Dec 07, 2010 3.110 3.110 3.069 3.073 172,211 +0.00(+0.00%)
Dec 06, 2010 3.075 3.088 3.049 3.073 166,939 -0.01(-0.40%)
Dec 03, 2010 2.991 3.174 2.991 3.085 652,594 +0.02(+0.69%)
Dec 02, 2010 3.079 3.079 3.046 3.064 162,123 -0.00(-0.10%)
Dec 01, 2010 3.098 3.098 3.006 3.067 315,363 -0.01(-0.45%)
Nov 30, 2010 3.013 3.081 3.013 3.081 221,056 +0.05(+1.63%)
Nov 29, 2010 2.971 3.031 2.971 3.031 61,829 -0.04(-1.26%)
Nov 24, 2010 3.070 3.070 3.070 3.070 0 +0.12(+4.15%)
Nov 23, 2010 3.030 3.042 2.917 2.948 143,574 -0.12(-3.97%)
Nov 22, 2010 3.039 3.076 3.039 3.070 175,595 -0.01(-0.17%)
Nov 19, 2010 3.101 3.101 3.025 3.075 162,058 -0.02(-0.67%)
Nov 18, 2010 3.077 3.109 3.077 3.096 184,544 +0.03(+1.04%)
Nov 17, 2010 3.029 3.065 3.029 3.064 25,708 +0.01(+0.35%)
Nov 16, 2010 3.114 3.114 3.053 3.053 90,336 -0.04(-1.37%)
Nov 15, 2010 3.103 3.119 3.095 3.096 103,190 +0.01(+0.34%)
Nov 12, 2010 3.110 3.118 3.085 3.085 134,788 -0.06(-1.93%)
Nov 11, 2010 3.136 3.165 3.113 3.146 179,761 -0.00(-0.14%)
Nov 10, 2010 3.142 3.196 3.099 3.150 310,546 +0.06(+1.87%)
Nov 09, 2010 3.144 3.144 3.093 3.093 61,062 -0.05(-1.48%)
Nov 08, 2010 3.139 3.139 3.139 3.139 15,192 -0.04(-1.38%)
Nov 05, 2010 3.263 3.263 3.183 3.183 85,435 -0.04(-1.39%)
Nov 04, 2010 3.135 3.229 3.135 3.228 127,515 +0.14(+4.44%)
Nov 03, 2010 3.046 3.091 3.045 3.091 67,890 +0.05(+1.50%)
Nov 02, 2010 2.996 3.087 2.996 3.045 464,225 +0.07(+2.22%)
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.