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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2004 2.089 2.092 2.089 2.092 89,953 +0.01(+0.31%)
Jan 29, 2004 2.068 2.085 2.062 2.085 19,275 +0.03(+1.30%)
Jan 28, 2004 2.058 2.058 2.058 2.058 6,425 +0.00(+0.00%)
Jan 27, 2004 2.084 2.117 2.032 2.058 118,866 -0.12(-5.58%)
Jan 26, 2004 2.194 2.194 2.058 2.180 89,953 -0.03(-1.41%)
Jan 23, 2004 2.259 2.263 2.119 2.211 57,827 +0.09(+4.47%)
Jan 22, 2004 2.215 2.215 2.117 2.117 38,551 -0.19(-8.11%)
Jan 21, 2004 2.270 2.325 2.249 2.303 64,252 -0.02(-0.66%)
Jan 20, 2004 2.092 2.322 2.086 2.319 160,630 +0.21(+9.95%)
Jan 16, 2004 1.995 2.109 1.995 2.109 128,504 +0.05(+2.19%)
Jan 15, 2004 2.023 2.064 2.023 2.064 65,858 +0.04(+2.00%)
Jan 14, 2004 2.027 2.058 2.023 2.023 51,401 -0.01(-0.43%)
Jan 13, 2004 2.032 2.032 2.025 2.032 25,700 +0.01(+0.43%)
Jan 12, 2004 1.978 2.051 1.978 2.023 93,969 +0.00(+0.00%)
Jan 09, 2004 2.015 2.023 2.015 2.023 25,700 +0.00(+0.00%)
Jan 08, 2004 2.004 2.023 2.004 2.023 64,252 +0.02(+0.78%)
Jan 07, 2004 2.017 2.023 2.008 2.008 25,700 -0.01(-0.37%)
Jan 06, 2004 1.903 2.019 1.903 2.015 176,693 -0.00(-0.22%)
Jan 05, 2004 1.930 2.020 1.930 2.020 93,165 +0.08(+4.12%)
Jan 02, 2004 1.903 1.940 1.903 1.940 112,441 +0.01(+0.50%)
Dec 31, 2003 1.899 1.930 1.899 1.930 199,182 +0.01(+0.47%)
Dec 30, 2003 1.891 1.940 1.889 1.921 135,604 -0.01(-0.47%)
Dec 29, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 26, 2003 1.930 1.930 1.930 1.930 19,275 +0.00(+0.00%)
Dec 24, 2003 1.930 1.930 1.930 1.930 3,212 +0.00(+0.00%)
Dec 23, 2003 1.961 1.993 1.905 1.930 170,654 -0.05(-2.70%)
Dec 22, 2003 1.938 2.005 1.938 1.983 28,913 +0.01(+0.35%)
Dec 19, 2003 1.940 1.977 1.940 1.977 23,291 +0.02(+0.79%)
Dec 18, 2003 1.945 1.961 1.944 1.961 86,740 -0.05(-2.70%)
Dec 17, 2003 1.994 2.015 1.994 2.015 12,850 +0.01(+0.75%)
Dec 16, 2003 1.997 2.003 1.984 2.001 67,464 +0.04(+2.02%)
Dec 15, 2003 1.949 1.984 1.930 1.961 106,883 +0.02(+0.80%)
Dec 12, 2003 1.930 1.945 1.875 1.945 48,703 +0.02(+0.81%)
Dec 11, 2003 1.930 1.930 1.930 1.930 28,913 +0.02(+0.81%)
Dec 10, 2003 1.914 1.914 1.914 1.914 17,669 -0.02(-0.80%)
Dec 09, 2003 1.935 1.966 1.930 1.930 41,764 +0.04(+2.04%)
Dec 08, 2003 1.891 1.891 1.891 1.891 6,425 +0.01(+0.31%)
Dec 05, 2003 1.927 1.927 1.927 1.885 0 -0.04(-2.15%)
Dec 04, 2003 1.876 1.927 1.876 1.927 298,162 -0.03(-1.29%)
Dec 03, 2003 1.952 1.952 1.952 1.952 6,425 +0.00(+0.00%)
Dec 02, 2003 1.916 1.952 1.899 1.952 34,374 +0.04(+1.98%)
Dec 01, 2003 1.944 1.962 1.899 1.914 197,800 +0.02(+0.80%)
Nov 28, 2003 1.900 1.900 1.899 1.899 16,866 -0.00(-0.08%)
Nov 26, 2003 1.900 1.900 1.900 1.900 5,140 +0.00(+0.00%)
Nov 25, 2003 1.899 1.900 1.898 1.900 90,756 -0.02(-1.23%)
Nov 24, 2003 1.899 1.924 1.899 1.924 14,456 +0.03(+1.74%)
Nov 21, 2003 1.891 1.891 1.891 1.891 24,094 -0.03(-1.49%)
Nov 20, 2003 1.860 1.920 1.860 1.920 9,637 +0.02(+1.10%)
Nov 19, 2003 1.852 1.899 1.852 1.899 83,913 +0.00(+0.00%)
Nov 18, 2003 1.908 1.908 1.891 1.899 32,126 +0.01(+0.41%)
Nov 17, 2003 1.877 1.891 1.877 1.891 57,794 +0.02(+1.08%)
Nov 14, 2003 1.871 1.871 1.871 1.871 6,425 -0.03(-1.48%)
Nov 13, 2003 1.852 1.899 1.848 1.899 16,063 -0.00(-0.21%)
Nov 12, 2003 1.837 1.903 1.837 1.903 44,976 +0.00(+0.15%)
Nov 11, 2003 1.837 1.901 1.837 1.900 61,039 -0.00(-0.15%)
Nov 10, 2003 1.879 1.903 1.879 1.903 64,894 +0.02(+1.18%)
Nov 07, 2003 1.877 1.881 1.874 1.881 30,519 +0.00(+0.20%)
Nov 06, 2003 1.868 1.877 1.868 1.877 13,171 +0.00(+0.00%)
Nov 05, 2003 1.877 1.877 1.877 1.877 3,212 +0.03(+1.36%)
Nov 04, 2003 1.852 1.852 1.852 1.852 0 +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.