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 (%)
Oct 31, 2003 1.805 1.805 1.805 1.805 16,406 -0.01(-0.40%)
Oct 30, 2003 1.813 1.813 1.813 1.813 0 +0.00(+0.00%)
Oct 29, 2003 1.793 1.813 1.793 1.813 68,907 +0.05(+2.55%)
Oct 28, 2003 1.745 1.783 1.745 1.768 882,674 +0.01(+0.43%)
Oct 27, 2003 1.768 1.783 1.760 1.760 167,347 -0.01(-0.43%)
Oct 24, 2003 1.737 1.768 1.737 1.768 59,063 +0.03(+1.75%)
Oct 23, 2003 1.737 1.737 1.737 1.737 0 +0.00(+0.00%)
Oct 22, 2003 1.737 1.737 1.737 1.737 6,562 -0.02(-1.13%)
Oct 21, 2003 1.737 1.757 1.737 1.757 39,375 -0.00(-0.02%)
Oct 20, 2003 1.756 1.757 1.756 1.757 9,843 +0.02(+1.16%)
Oct 17, 2003 1.737 1.737 1.737 1.737 0 +0.00(+0.00%)
Oct 16, 2003 1.737 1.737 1.737 1.737 0 +0.00(+0.00%)
Oct 15, 2003 1.737 1.737 1.737 1.737 39,375 +0.00(+0.26%)
Oct 14, 2003 1.733 1.733 1.733 1.733 6,562 +0.00(+0.12%)
Oct 13, 2003 1.730 1.730 1.730 1.730 3,281 +0.00(+0.05%)
Oct 10, 2003 1.729 1.729 1.729 1.729 22,969 -0.04(-2.17%)
Oct 09, 2003 1.767 1.768 1.767 1.768 59,063 +0.01(+0.71%)
Oct 08, 2003 1.755 1.755 1.755 1.755 3,281 +0.00(+0.00%)
Oct 07, 2003 1.745 1.760 1.745 1.755 13,125 +0.03(+1.75%)
Oct 06, 2003 1.725 1.725 1.725 1.725 3,281 -0.04(-2.18%)
Oct 03, 2003 1.756 1.764 1.756 1.764 16,406 -0.00(-0.16%)
Oct 02, 2003 1.718 1.766 1.718 1.766 109,267 +0.05(+2.86%)
Oct 01, 2003 1.737 1.737 1.717 1.717 23,953 -0.02(-1.14%)
Sep 30, 2003 1.737 1.737 1.715 1.737 39,375 -0.02(-0.87%)
Sep 29, 2003 1.770 1.770 1.737 1.752 52,501 -0.04(-2.13%)
Sep 26, 2003 1.798 1.802 1.770 1.790 42,657 -0.01(-0.42%)
Sep 25, 2003 1.798 1.829 1.798 1.798 39,375 -0.03(-1.67%)
Sep 24, 2003 1.827 1.829 1.827 1.829 19,687 +0.02(+1.27%)
Sep 23, 2003 1.806 1.806 1.806 1.806 0 +0.00(+0.00%)
Sep 22, 2003 1.806 1.806 1.806 1.806 6,562 +0.04(+2.00%)
Sep 19, 2003 1.798 1.806 1.770 1.770 9,843 -0.04(-1.96%)
Sep 18, 2003 1.798 1.806 1.795 1.806 18,047 +0.05(+3.06%)
Sep 17, 2003 1.752 1.752 1.752 1.752 3,281 -0.05(-2.59%)
Sep 16, 2003 1.791 1.799 1.790 1.799 9,843 +0.00(+0.03%)
Sep 15, 2003 1.777 1.798 1.777 1.798 16,406 -0.00(-0.08%)
Sep 12, 2003 1.726 1.800 1.726 1.800 65,626 +0.06(+3.29%)
Sep 11, 2003 1.752 1.752 1.625 1.742 180,472 -0.04(-2.29%)
Sep 10, 2003 1.783 1.783 1.783 1.783 0 +0.00(+0.00%)
Sep 09, 2003 1.798 1.798 1.783 1.783 72,189 -0.01(-0.41%)
Sep 08, 2003 1.790 1.790 1.790 1.790 9,843 +0.01(+0.43%)
Sep 05, 2003 1.783 1.783 1.783 1.783 0 +0.00(+0.00%)
Sep 04, 2003 1.783 1.783 1.783 1.783 42,657 +0.01(+0.43%)
Sep 03, 2003 1.775 1.775 1.775 1.775 105,002 -0.00(-0.03%)
Sep 02, 2003 1.783 1.783 1.775 1.776 137,815 -0.01(-0.38%)
Aug 29, 2003 1.774 1.798 1.774 1.783 147,659 +0.01(+0.83%)
Aug 28, 2003 1.775 1.775 1.768 1.768 13,125 +0.00(+0.02%)
Aug 27, 2003 1.762 1.775 1.762 1.768 65,626 +0.00(+0.00%)
Aug 26, 2003 1.762 1.768 1.762 1.768 42,657 -0.00(-0.26%)
Aug 25, 2003 1.733 1.772 1.729 1.772 72,189 -0.03(-1.44%)
Aug 22, 2003 1.731 1.798 1.731 1.798 22,969 +0.07(+3.91%)
Aug 21, 2003 1.760 1.760 1.729 1.730 68,907 -0.03(-1.68%)
Aug 20, 2003 1.761 1.761 1.760 1.760 32,813 +0.00(+0.00%)
Aug 19, 2003 1.760 1.760 1.760 1.760 16,406 +0.00(+0.02%)
Aug 18, 2003 1.783 1.783 1.760 1.760 13,125 -0.02(-1.30%)
Aug 15, 2003 1.783 1.783 1.783 1.783 0 +0.00(+0.00%)
Aug 14, 2003 1.783 1.783 1.783 1.783 19,687 +0.00(+0.00%)
Aug 13, 2003 1.730 1.783 1.730 1.783 39,375 +0.05(+2.60%)
Aug 12, 2003 1.737 1.738 1.737 1.738 6,562 +0.00(+0.04%)
Aug 11, 2003 1.790 1.790 1.737 1.737 29,531 -0.03(-1.72%)
Aug 08, 2003 1.767 1.768 1.767 1.768 68,907 +0.00(+0.00%)
Aug 07, 2003 1.755 1.768 1.755 1.768 82,032 +0.02(+1.29%)
Aug 06, 2003 1.745 1.745 1.745 1.745 32,813 -0.00(-0.16%)
Aug 05, 2003 1.748 1.748 1.748 1.748 6,562 +0.00(+0.00%)
Aug 04, 2003 1.726 1.748 1.722 1.748 49,219 -0.00(-0.17%)
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.