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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2002 1.634 1.656 1.634 1.653 80,315 +0.00(+0.25%)
Nov 27, 2002 1.649 1.649 1.649 1.649 6,425 +0.01(+0.89%)
Nov 26, 2002 1.634 1.634 1.634 1.634 25,700 -0.02(-0.94%)
Nov 25, 2002 1.634 1.650 1.633 1.650 73,890 +0.02(+0.95%)
Nov 22, 2002 1.635 1.635 1.631 1.634 67,464 +0.00(+0.00%)
Nov 21, 2002 1.619 1.650 1.606 1.634 44,976 +0.01(+0.48%)
Nov 20, 2002 1.560 1.634 1.560 1.626 125,292 +0.07(+4.46%)
Nov 19, 2002 1.510 1.557 1.510 1.557 28,913 +0.03(+2.08%)
Nov 18, 2002 1.510 1.619 1.487 1.525 131,717 +0.03(+2.06%)
Nov 15, 2002 1.494 1.494 1.494 1.494 6,425 +0.01(+0.71%)
Nov 14, 2002 1.481 1.494 1.479 1.484 99,591 +0.04(+2.52%)
Nov 13, 2002 1.412 1.447 1.412 1.447 32,126 -0.02(-1.06%)
Nov 12, 2002 1.457 1.486 1.447 1.463 64,252 +0.01(+0.53%)
Nov 11, 2002 1.455 1.455 1.455 1.455 3,212 -0.00(-0.21%)
Nov 08, 2002 1.457 1.458 1.457 1.458 16,063 +0.00(+0.21%)
Nov 07, 2002 1.525 1.525 1.448 1.455 38,551 +0.01(+1.04%)
Nov 06, 2002 1.464 1.464 1.432 1.440 154,205 -0.04(-2.38%)
Nov 05, 2002 1.481 1.481 1.475 1.475 16,063 +0.02(+1.69%)
Nov 04, 2002 1.472 1.480 1.449 1.451 263,434 -0.07(-4.37%)
Nov 01, 2002 1.486 1.517 1.479 1.517 38,551 +0.03(+2.07%)
Oct 31, 2002 1.463 1.486 1.463 1.486 32,126 -0.04(-2.55%)
Oct 30, 2002 1.525 1.525 1.525 1.525 3,212 +0.06(+4.26%)
Oct 29, 2002 1.479 1.479 1.463 1.463 89,953 -0.03(-2.08%)
Oct 28, 2002 1.525 1.526 1.494 1.494 835,280 -0.03(-2.02%)
Oct 25, 2002 1.525 1.525 1.525 1.525 16,063 -0.00(-0.02%)
Oct 24, 2002 1.525 1.556 1.494 1.525 118,866 +0.00(+0.00%)
Oct 23, 2002 1.533 1.536 1.525 1.525 106,016 -0.01(-0.51%)
Oct 22, 2002 1.549 1.549 1.533 1.533 86,740 -0.02(-1.50%)
Oct 21, 2002 1.556 1.556 1.556 1.556 9,637 -0.00(-0.22%)
Oct 18, 2002 1.588 1.618 1.560 1.560 57,827 -0.04(-2.70%)
Oct 17, 2002 1.603 1.603 1.603 1.603 25,700 +0.02(+0.96%)
Oct 16, 2002 1.572 1.588 1.572 1.588 25,700 +0.06(+3.68%)
Oct 15, 2002 1.586 1.619 1.527 1.531 35,338 -0.07(-4.47%)
Oct 14, 2002 1.525 1.603 1.479 1.603 125,292 +0.08(+5.10%)
Oct 11, 2002 1.531 1.531 1.477 1.525 35,338 -0.06(-3.83%)
Oct 10, 2002 1.595 1.598 1.516 1.586 128,504 -0.01(-0.78%)
Oct 09, 2002 1.595 1.598 1.595 1.598 9,637 -0.05(-3.04%)
Oct 08, 2002 1.603 1.649 1.603 1.649 93,165 +0.05(+2.84%)
Oct 07, 2002 1.681 1.681 1.603 1.603 77,102 -0.08(-4.63%)
Oct 04, 2002 1.790 1.790 1.681 1.681 99,591 -0.11(-6.10%)
Oct 03, 2002 1.821 1.821 1.790 1.790 41,764 -0.03(-1.72%)
Oct 02, 2002 1.822 1.822 1.821 1.821 51,401 -0.02(-0.82%)
Oct 01, 2002 1.875 1.875 1.837 1.837 19,275 +0.03(+1.69%)
Sep 30, 2002 1.805 1.806 1.805 1.806 9,637 +0.00(+0.04%)
Sep 27, 2002 1.879 1.884 1.805 1.805 57,827 -0.06(-3.16%)
Sep 26, 2002 1.863 1.865 1.863 1.864 9,637 +0.03(+1.51%)
Sep 25, 2002 1.879 1.883 1.805 1.836 122,079 +0.01(+0.60%)
Sep 24, 2002 1.868 1.868 1.826 1.826 83,528 -0.04(-2.13%)
Sep 23, 2002 1.905 1.930 1.865 1.865 41,764 -0.04(-1.92%)
Sep 20, 2002 1.930 1.966 1.865 1.902 144,824 -0.03(-1.45%)
Sep 19, 2002 1.949 1.961 1.930 1.930 48,189 -0.03(-1.67%)
Sep 18, 2002 1.977 1.977 1.949 1.963 125,292 +0.00(+0.06%)
Sep 17, 2002 2.007 2.023 1.961 1.961 25,700 +0.00(+0.00%)
Sep 16, 2002 1.992 2.007 1.961 1.961 32,126 +0.00(+0.17%)
Sep 13, 2002 1.969 1.969 1.958 1.958 22,488 -0.01(-0.32%)
Sep 12, 2002 1.992 1.992 1.964 1.964 35,338 -0.03(-1.41%)
Sep 11, 2002 2.008 2.020 1.976 1.992 28,913 +0.01(+0.71%)
Sep 10, 2002 1.961 1.992 1.961 1.978 80,315 +0.02(+0.87%)
Sep 09, 2002 1.961 1.961 1.961 1.961 3,212 +0.00(+0.00%)
Sep 06, 2002 1.991 2.006 1.961 1.961 48,189 -0.00(-0.11%)
Sep 05, 2002 1.975 1.975 1.963 1.963 9,637 +0.00(+0.08%)
Sep 04, 2002 1.989 1.989 1.962 1.962 9,637 -0.03(-1.52%)
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.