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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2004 2.411 2.459 2.366 2.453 93,165 +0.04(+1.76%)
Nov 29, 2004 2.397 2.428 2.397 2.410 28,913 +0.01(+0.56%)
Nov 26, 2004 2.397 2.397 2.397 2.397 12,850 -0.03(-1.31%)
Nov 24, 2004 2.451 2.451 2.429 2.429 25,700 -0.04(-1.54%)
Nov 23, 2004 2.428 2.467 2.413 2.467 41,764 +0.04(+1.60%)
Nov 22, 2004 2.431 2.467 2.391 2.428 35,338 +0.09(+3.90%)
Nov 19, 2004 2.340 2.381 2.335 2.337 536,506 -0.01(-0.57%)
Nov 18, 2004 2.362 2.391 2.350 2.350 70,677 -0.01(-0.41%)
Nov 17, 2004 2.420 2.432 2.357 2.360 54,614 -0.03(-1.20%)
Nov 16, 2004 2.350 2.401 2.350 2.388 32,126 -0.04(-1.62%)
Nov 15, 2004 2.428 2.428 2.355 2.428 41,764 -0.03(-1.28%)
Nov 12, 2004 2.475 2.475 2.436 2.459 70,677 -0.02(-0.63%)
Nov 11, 2004 2.359 2.475 2.359 2.475 86,740 +0.00(+0.14%)
Nov 10, 2004 2.472 2.472 2.418 2.471 70,677 +0.00(+0.03%)
Nov 09, 2004 2.335 2.475 2.335 2.471 205,607 +0.01(+0.54%)
Nov 08, 2004 2.398 2.458 2.398 2.457 35,338 +0.06(+2.52%)
Nov 05, 2004 2.408 2.449 2.397 2.397 138,142 +0.06(+2.35%)
Nov 04, 2004 2.392 2.438 2.340 2.342 51,401 -0.02(-1.03%)
Nov 03, 2004 2.369 2.386 2.360 2.366 93,165 -0.03(-1.05%)
Nov 02, 2004 2.475 2.475 2.374 2.391 35,338 -0.08(-3.07%)
Nov 01, 2004 2.459 2.467 2.415 2.467 35,338 +0.05(+2.26%)
Oct 29, 2004 2.439 2.472 2.412 2.412 67,464 -0.05(-2.21%)
Oct 28, 2004 2.498 2.498 2.445 2.467 109,228 -0.02(-0.94%)
Oct 27, 2004 2.496 2.504 2.440 2.490 112,441 +0.00(+0.00%)
Oct 26, 2004 2.393 2.490 2.392 2.490 44,976 +0.01(+0.25%)
Oct 25, 2004 2.488 2.488 2.436 2.484 99,591 +0.10(+4.29%)
Oct 22, 2004 2.495 2.495 2.376 2.382 199,182 -0.09(-3.71%)
Oct 21, 2004 2.474 2.474 2.474 2.474 3,212 +0.03(+1.24%)
Oct 20, 2004 2.443 2.443 2.443 2.443 6,425 +0.05(+1.95%)
Oct 19, 2004 2.397 2.397 2.397 2.397 9,637 +0.00(+0.00%)
Oct 18, 2004 2.385 2.424 2.384 2.397 22,488 +0.00(+0.07%)
Oct 15, 2004 2.354 2.395 2.350 2.395 51,401 +0.03(+1.25%)
Oct 14, 2004 2.411 2.411 2.366 2.366 109,228 -0.05(-1.89%)
Oct 13, 2004 2.468 2.475 2.399 2.411 67,464 +0.02(+0.79%)
Oct 12, 2004 2.396 2.396 2.350 2.392 61,039 -0.00(-0.14%)
Oct 11, 2004 2.396 2.396 2.396 2.396 6,425 +0.06(+2.70%)
Oct 08, 2004 2.382 2.407 2.333 2.333 19,275 -0.05(-2.14%)
Oct 07, 2004 2.366 2.394 2.366 2.384 25,700 -0.08(-3.38%)
Oct 06, 2004 2.434 2.486 2.412 2.467 48,189 +0.03(+1.36%)
Oct 05, 2004 2.490 2.490 2.404 2.434 44,976 -0.03(-1.09%)
Oct 04, 2004 2.461 2.461 2.461 2.461 3,212 +0.04(+1.46%)
Oct 01, 2004 2.272 2.435 2.272 2.425 67,464 +0.06(+2.53%)
Sep 30, 2004 2.299 2.366 2.273 2.366 176,693 +0.07(+2.84%)
Sep 29, 2004 2.280 2.334 2.280 2.300 77,102 -0.04(-1.68%)
Sep 28, 2004 2.303 2.340 2.303 2.340 67,464 +0.04(+1.64%)
Sep 27, 2004 2.362 2.366 2.302 2.302 144,567 -0.02(-1.07%)
Sep 24, 2004 2.335 2.336 2.327 2.327 19,275 -0.05(-2.11%)
Sep 23, 2004 2.390 2.390 2.377 2.377 9,637 -0.04(-1.67%)
Sep 22, 2004 2.368 2.417 2.339 2.417 77,102 +0.05(+2.05%)
Sep 21, 2004 2.439 2.452 2.369 2.369 19,275 -0.06(-2.46%)
Sep 20, 2004 2.495 2.495 2.425 2.429 80,315 -0.02(-0.67%)
Sep 17, 2004 2.490 2.494 2.372 2.445 144,567 -0.05(-2.06%)
Sep 16, 2004 2.496 2.496 2.496 2.496 3,533 +0.01(+0.44%)
Sep 15, 2004 2.473 2.486 2.444 2.486 51,401 +0.04(+1.72%)
Sep 14, 2004 2.445 2.445 2.443 2.443 19,275 -0.05(-2.08%)
Sep 13, 2004 2.495 2.495 2.495 2.495 9,637 +0.04(+1.48%)
Sep 10, 2004 2.467 2.490 2.453 2.459 72,251 -0.01(-0.55%)
Sep 09, 2004 2.506 2.506 2.468 2.473 19,275 +0.01(+0.56%)
Sep 08, 2004 2.428 2.459 2.426 2.459 49,763 +0.05(+1.96%)
Sep 07, 2004 2.426 2.426 2.402 2.412 16,063 +0.05(+2.26%)
Sep 03, 2004 2.440 2.440 2.359 2.359 16,063 -0.06(-2.45%)
Sep 02, 2004 2.426 2.426 2.386 2.418 12,850 +0.08(+3.51%)
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.