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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2010 3.007 3.046 3.006 3.021 157,024 -0.00(-0.04%)
Oct 28, 2010 3.026 3.035 3.022 3.022 32,882 -0.00(-0.03%)
Oct 27, 2010 3.043 3.059 3.022 3.023 96,761 -0.03(-0.89%)
Oct 25, 2010 3.048 3.057 3.033 3.050 155,713 +0.01(+0.17%)
Oct 22, 2010 3.026 3.045 2.993 3.045 107,093 +0.04(+1.22%)
Oct 21, 2010 3.021 3.037 2.981 3.008 81,343 -0.01(-0.48%)
Oct 20, 2010 3.016 3.049 3.006 3.023 53,834 +0.03(+0.91%)
Oct 19, 2010 2.998 3.032 2.982 2.996 173,786 -0.03(-1.01%)
Oct 18, 2010 2.954 3.056 2.954 3.026 133,706 +0.07(+2.33%)
Oct 15, 2010 2.965 2.967 2.937 2.957 260,919 +0.02(+0.80%)
Oct 14, 2010 2.921 2.959 2.921 2.934 159,711 +0.01(+0.30%)
Oct 13, 2010 2.901 2.931 2.896 2.925 225,605 +0.03(+1.11%)
Oct 12, 2010 2.907 2.907 2.888 2.893 43,502 -0.00(-0.05%)
Oct 11, 2010 2.890 2.901 2.889 2.894 44,046 +0.00(+0.03%)
Oct 08, 2010 2.854 2.895 2.814 2.894 137,640 +0.00(+0.16%)
Oct 07, 2010 2.879 2.896 2.871 2.889 105,237 +0.01(+0.34%)
Oct 06, 2010 2.907 2.907 2.876 2.879 133,962 -0.00(-0.15%)
Oct 05, 2010 2.861 2.884 2.861 2.884 81,279 +0.06(+1.96%)
Oct 04, 2010 2.846 2.858 2.820 2.828 106,229 -0.04(-1.34%)
Oct 01, 2010 2.871 2.876 2.849 2.867 169,915 +0.03(+0.99%)
Sep 30, 2010 2.868 2.892 2.801 2.839 482,878 -0.03(-1.19%)
Sep 29, 2010 2.813 2.875 2.761 2.873 322,558 +0.04(+1.54%)
Sep 28, 2010 2.787 2.829 2.766 2.829 172,346 +0.06(+2.25%)
Sep 27, 2010 2.815 2.815 2.767 2.767 47,980 -0.05(-1.66%)
Sep 24, 2010 2.804 2.814 2.779 2.814 120,015 +0.05(+1.69%)
Sep 23, 2010 2.794 2.796 2.767 2.767 45,613 -0.05(-1.90%)
Sep 22, 2010 2.815 2.831 2.815 2.820 80,511 +0.01(+0.32%)
Sep 21, 2010 2.827 2.827 2.811 2.811 79,264 -0.02(-0.75%)
Sep 20, 2010 2.812 2.832 2.789 2.832 148,676 +0.06(+2.34%)
Sep 17, 2010 2.801 2.801 2.763 2.768 210,251 -0.02(-0.88%)
Sep 15, 2010 2.780 2.802 2.759 2.792 40,047 +0.01(+0.34%)
Sep 14, 2010 2.812 2.812 2.780 2.783 64,582 -0.03(-1.02%)
Sep 13, 2010 2.788 2.812 2.754 2.812 108,020 +0.03(+0.94%)
Sep 10, 2010 2.787 2.798 2.765 2.785 94,937 -0.02(-0.72%)
Sep 09, 2010 2.850 2.850 2.771 2.806 124,845 -0.04(-1.43%)
Sep 08, 2010 2.844 2.867 2.826 2.846 27,604 +0.05(+1.87%)
Sep 07, 2010 2.854 2.854 2.794 2.794 112,051 -0.08(-2.61%)
Sep 03, 2010 2.891 2.891 2.826 2.869 106,229 +0.00(+0.05%)
Sep 02, 2010 2.842 2.869 2.800 2.868 195,729 +0.01(+0.19%)
Sep 01, 2010 2.848 2.862 2.845 2.862 91,675 +0.14(+4.95%)
Aug 31, 2010 2.751 2.751 2.727 2.727 74,913 -0.03(-1.07%)
Aug 30, 2010 2.821 2.821 2.757 2.757 102,390 -0.07(-2.30%)
Aug 27, 2010 2.793 2.837 2.734 2.822 144,102 +0.09(+3.24%)
Aug 26, 2010 2.761 2.762 2.733 2.733 15,609 -0.00(-0.13%)
Aug 25, 2010 2.689 2.769 2.689 2.737 66,053 +0.04(+1.50%)
Aug 24, 2010 2.681 2.742 2.681 2.696 123,470 -0.01(-0.46%)
Aug 23, 2010 2.744 2.745 2.693 2.709 129,611 -0.02(-0.82%)
Aug 20, 2010 2.695 2.762 2.672 2.731 345,429 +0.01(+0.48%)
Aug 19, 2010 2.804 2.846 2.714 2.718 192,626 -0.14(-4.96%)
Aug 18, 2010 2.862 2.907 2.848 2.860 65,637 -0.01(-0.39%)
Aug 17, 2010 2.888 2.895 2.865 2.871 91,227 +0.00(+0.16%)
Aug 16, 2010 2.733 2.898 2.733 2.867 112,338 +0.15(+5.40%)
Aug 13, 2010 2.710 2.732 2.684 2.720 295,625 -0.01(-0.36%)
Aug 12, 2010 2.688 2.761 2.688 2.730 134,378 +0.01(+0.29%)
Aug 11, 2010 2.751 2.759 2.712 2.722 430,547 -0.06(-2.01%)
Aug 10, 2010 2.813 2.855 2.778 2.778 83,646 -0.12(-4.10%)
Aug 09, 2010 2.861 2.904 2.861 2.896 81,375 +0.04(+1.25%)
Aug 06, 2010 2.853 2.924 2.853 2.861 250,235 -0.02(-0.54%)
Aug 05, 2010 2.840 2.908 2.840 2.876 139,943 -0.05(-1.59%)
Aug 04, 2010 2.891 2.923 2.889 2.923 174,362 +0.06(+2.13%)
Aug 03, 2010 2.838 2.903 2.811 2.862 92,538 -0.05(-1.56%)
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.