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

Capital Southwest (NQ: CSWC )

25.36 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 3.333 3.385 3.325 3.348 91,066 -0.04(-1.23%)
Oct 28, 2011 3.417 3.461 3.368 3.390 176,718 -0.06(-1.79%)
Oct 27, 2011 3.229 3.503 3.178 3.451 434,329 +0.31(+10.04%)
Oct 26, 2011 3.070 3.136 3.005 3.136 148,824 +0.10(+3.46%)
Oct 25, 2011 3.168 3.205 3.026 3.031 110,337 -0.15(-4.86%)
Oct 24, 2011 3.137 3.212 3.129 3.186 141,174 +0.05(+1.71%)
Oct 21, 2011 3.157 3.157 3.111 3.132 113,623 +0.03(+0.82%)
Oct 20, 2011 3.102 3.107 3.102 3.107 24,896 -0.01(-0.44%)
Oct 19, 2011 3.215 3.215 3.107 3.121 61,517 -0.09(-2.74%)
Oct 18, 2011 3.115 3.214 3.064 3.208 107,997 +0.15(+4.77%)
Oct 17, 2011 3.174 3.174 3.062 3.062 124,796 -0.13(-4.11%)
Oct 14, 2011 3.156 3.194 3.139 3.194 61,754 +0.08(+2.50%)
Oct 13, 2011 3.095 3.138 3.081 3.116 43,009 -0.01(-0.23%)
Oct 12, 2011 3.103 3.123 3.070 3.123 131,841 +0.04(+1.25%)
Oct 11, 2011 2.972 3.137 2.972 3.084 89,226 +0.09(+2.91%)
Oct 10, 2011 3.106 3.129 2.856 2.997 375,624 -0.07(-2.43%)
Oct 07, 2011 3.207 3.207 3.010 3.072 147,983 -0.12(-3.82%)
Oct 06, 2011 3.078 3.209 3.078 3.194 216,941 +0.08(+2.68%)
Oct 05, 2011 2.994 3.111 2.665 3.111 95,430 +0.09(+3.06%)
Oct 04, 2011 2.710 3.084 2.680 3.018 272,412 +0.28(+10.21%)
Oct 03, 2011 2.790 2.790 2.701 2.739 260,029 -0.08(-2.70%)
Sep 30, 2011 2.906 2.906 2.731 2.815 229,823 -0.13(-4.53%)
Sep 29, 2011 3.032 3.032 2.879 2.948 144,566 -0.01(-0.41%)
Sep 28, 2011 3.146 3.146 2.959 2.960 129,896 -0.11(-3.56%)
Sep 27, 2011 3.006 3.080 3.006 3.070 162,180 +0.07(+2.28%)
Sep 26, 2011 2.931 3.001 2.886 3.001 57,074 +0.07(+2.43%)
Sep 23, 2011 2.908 2.945 2.898 2.930 95,430 +0.03(+1.09%)
Sep 22, 2011 2.884 2.927 2.884 2.898 305,142 -0.03(-1.04%)
Sep 21, 2011 3.046 3.046 2.886 2.929 122,772 -0.11(-3.74%)
Sep 20, 2011 3.089 3.116 3.043 3.043 99,216 -0.02(-0.71%)
Sep 19, 2011 3.145 3.145 3.047 3.064 80,998 -0.11(-3.58%)
Sep 16, 2011 3.232 3.308 3.178 3.178 200,378 -0.02(-0.68%)
Sep 15, 2011 3.221 3.261 3.135 3.200 308,008 +0.01(+0.18%)
Sep 14, 2011 3.170 3.207 3.132 3.194 84,573 +0.06(+1.95%)
Sep 13, 2011 3.120 3.137 3.086 3.133 113,570 +0.03(+1.12%)
Sep 12, 2011 3.029 3.192 3.029 3.098 144,881 +0.04(+1.24%)
Sep 09, 2011 3.043 3.227 3.034 3.060 255,402 +0.01(+0.32%)
Sep 08, 2011 3.236 3.284 3.050 3.050 297,071 -0.19(-5.89%)
Sep 07, 2011 3.120 3.271 3.120 3.241 199,590 +0.13(+4.23%)
Sep 06, 2011 3.019 3.153 2.983 3.110 202,376 +0.03(+0.93%)
Sep 02, 2011 3.153 3.187 3.064 3.081 248,620 -0.10(-3.20%)
Sep 01, 2011 3.380 3.390 3.140 3.183 606,788 -0.21(-6.09%)
Aug 31, 2011 3.384 3.407 3.293 3.390 244,992 +0.00(+0.12%)
Aug 30, 2011 3.348 3.420 3.310 3.385 159,603 +0.01(+0.34%)
Aug 29, 2011 3.228 3.376 3.228 3.374 224,170 +0.16(+5.03%)
Aug 26, 2011 3.134 3.212 3.125 3.212 105,131 +0.08(+2.51%)
Aug 25, 2011 3.244 3.244 3.134 3.134 211,157 -0.09(-2.91%)
Aug 24, 2011 3.201 3.263 3.165 3.228 106,183 +0.03(+0.90%)
Aug 23, 2011 3.052 3.202 3.052 3.199 338,740 +0.07(+2.31%)
Aug 22, 2011 3.200 3.200 3.046 3.126 78,763 -0.01(-0.33%)
Aug 19, 2011 3.088 3.184 3.087 3.137 150,086 +0.03(+0.87%)
Aug 18, 2011 3.191 3.233 3.110 3.110 461,828 -0.15(-4.54%)
Aug 17, 2011 3.303 3.303 3.253 3.258 37,594 +0.01(+0.34%)
Aug 16, 2011 3.233 3.283 3.226 3.247 181,949 -0.03(-0.86%)
Aug 15, 2011 3.198 3.290 3.116 3.275 676,429 +0.13(+4.12%)
Aug 12, 2011 3.329 3.329 3.145 3.145 74,478 -0.11(-3.47%)
Aug 11, 2011 3.267 3.413 3.234 3.258 728,114 -0.01(-0.45%)
Aug 10, 2011 3.495 3.566 3.267 3.273 139,676 -0.27(-7.63%)
Aug 09, 2011 3.305 3.751 3.204 3.543 237,499 +0.39(+12.22%)
Aug 08, 2011 3.501 3.501 3.158 3.158 298,596 -0.40(-11.26%)
Aug 05, 2011 3.636 3.638 3.514 3.558 179,899 -0.07(-1.99%)
Aug 04, 2011 3.576 3.709 3.534 3.630 417,188 +0.04(+1.01%)
Aug 03, 2011 3.590 3.613 3.584 3.594 51,027 +0.02(+0.43%)
Aug 02, 2011 3.569 3.614 3.569 3.579 219,675 +0.00(+0.03%)
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.