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

Capital Southwest (NQ: CSWC )

26.58 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 8, 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 (%)
Nov 30, 2010 3.077 3.147 3.077 3.147 216,428 +0.05(+1.63%)
Nov 29, 2010 3.034 3.096 3.034 3.096 60,534 -0.04(-1.26%)
Nov 24, 2010 3.136 3.136 3.136 3.136 0 +0.12(+4.15%)
Nov 23, 2010 3.095 3.107 2.980 3.011 140,568 -0.12(-3.97%)
Nov 22, 2010 3.104 3.142 3.104 3.136 171,919 -0.01(-0.17%)
Nov 19, 2010 3.167 3.167 3.089 3.141 158,665 -0.02(-0.67%)
Nov 18, 2010 3.142 3.175 3.142 3.162 180,681 +0.03(+1.04%)
Nov 17, 2010 3.093 3.131 3.093 3.130 25,169 +0.01(+0.35%)
Nov 16, 2010 3.181 3.181 3.119 3.119 88,444 -0.04(-1.37%)
Nov 15, 2010 3.170 3.186 3.162 3.162 101,029 +0.01(+0.34%)
Nov 12, 2010 3.176 3.185 3.151 3.151 131,966 -0.06(-1.93%)
Nov 11, 2010 3.203 3.233 3.180 3.213 175,997 -0.00(-0.14%)
Nov 10, 2010 3.210 3.264 3.166 3.218 304,044 +0.06(+1.87%)
Nov 09, 2010 3.211 3.211 3.159 3.159 59,784 -0.05(-1.48%)
Nov 08, 2010 3.206 3.206 3.206 3.206 14,874 -0.05(-1.38%)
Nov 05, 2010 3.333 3.333 3.251 3.251 83,646 -0.05(-1.39%)
Nov 04, 2010 3.202 3.298 3.202 3.297 124,845 +0.14(+4.44%)
Nov 03, 2010 3.111 3.157 3.111 3.157 66,469 +0.05(+1.50%)
Nov 02, 2010 3.060 3.153 3.060 3.111 454,505 +0.07(+2.22%)
Nov 01, 2010 3.047 3.060 3.026 3.043 106,357 +0.02(+0.73%)
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%)
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.