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 (%)
Dec 29, 2006 3.996 4.053 3.771 3.942 997,957 -0.05(-1.31%)
Dec 28, 2006 4.017 4.021 3.951 3.994 231,485 +0.00(+0.02%)
Dec 27, 2006 3.997 4.029 3.981 3.994 429,187 +0.02(+0.49%)
Dec 26, 2006 3.997 3.997 3.905 3.974 319,192 +0.03(+0.70%)
Dec 22, 2006 4.046 4.046 3.935 3.947 196,933 -0.05(-1.33%)
Dec 21, 2006 3.965 4.094 3.965 4.000 411,895 +0.00(+0.06%)
Dec 20, 2006 3.960 4.008 3.952 3.997 453,107 +0.09(+2.31%)
Dec 19, 2006 3.963 3.979 3.841 3.907 700,668 -0.05(-1.18%)
Dec 18, 2006 4.091 4.096 3.954 3.954 552,887 -0.14(-3.42%)
Dec 15, 2006 4.150 4.171 4.094 4.094 652,475 -0.05(-1.11%)
Dec 14, 2006 4.222 4.222 4.091 4.140 377,344 -0.06(-1.53%)
Dec 13, 2006 4.138 4.224 4.132 4.204 1,761,676 +0.06(+1.45%)
Dec 12, 2006 4.155 4.197 4.035 4.144 1,253,203 +0.01(+0.15%)
Dec 11, 2006 4.166 4.186 4.001 4.138 2,414,728 -0.01(-0.16%)
Dec 08, 2006 4.719 4.804 4.116 4.144 18,452,374 -0.63(-13.21%)
Dec 07, 2006 4.168 4.820 4.168 4.775 21,010,336 +0.65(+15.62%)
Dec 06, 2006 4.129 4.195 4.122 4.130 673,449 -0.00(-0.02%)
Dec 05, 2006 4.016 4.151 4.007 4.131 986,782 +0.11(+2.81%)
Dec 04, 2006 4.051 4.052 3.972 4.018 458,423 +0.01(+0.16%)
Dec 01, 2006 4.012 4.043 3.977 4.012 339,910 -0.03(-0.67%)
Nov 30, 2006 3.996 4.045 3.943 4.039 669,254 +0.07(+1.65%)
Nov 29, 2006 3.916 3.988 3.900 3.973 620,709 +0.07(+1.87%)
Nov 28, 2006 3.834 3.919 3.785 3.900 596,020 +0.09(+2.25%)
Nov 27, 2006 3.962 3.964 3.814 3.814 320,473 -0.11(-2.86%)
Nov 24, 2006 3.857 3.950 3.857 3.927 57,671 +0.06(+1.49%)
Nov 22, 2006 3.872 3.893 3.869 3.869 53,700 -0.01(-0.34%)
Nov 21, 2006 3.958 3.988 3.856 3.882 444,654 -0.11(-2.69%)
Nov 20, 2006 3.984 4.028 3.979 3.989 225,112 -0.05(-1.19%)
Nov 17, 2006 3.967 4.060 3.922 4.038 254,028 +0.07(+1.76%)
Nov 16, 2006 3.909 4.014 3.909 3.968 85,273 +0.00(+0.01%)
Nov 15, 2006 3.910 4.008 3.895 3.968 188,544 +0.06(+1.64%)
Nov 14, 2006 3.857 3.910 3.857 3.904 245,638 +0.07(+1.96%)
Nov 13, 2006 3.783 3.853 3.782 3.829 133,050 +0.11(+2.90%)
Nov 10, 2006 3.680 3.721 3.680 3.721 44,157 +0.02(+0.59%)
Nov 09, 2006 3.725 3.752 3.699 3.699 176,151 -0.05(-1.29%)
Nov 08, 2006 3.747 3.764 3.732 3.747 161,261 -0.01(-0.16%)
Nov 07, 2006 3.777 3.796 3.747 3.753 144,450 -0.01(-0.21%)
Nov 06, 2006 3.778 3.795 3.748 3.761 187,583 +0.01(+0.37%)
Nov 03, 2006 3.779 3.779 3.747 3.747 237,793 -0.01(-0.37%)
Nov 02, 2006 3.716 3.794 3.716 3.762 747,003 +0.05(+1.22%)
Nov 01, 2006 3.726 3.749 3.697 3.716 131,961 -0.03(-0.71%)
Oct 31, 2006 3.739 3.755 3.722 3.743 124,980 -0.02(-0.45%)
Oct 30, 2006 3.749 3.763 3.719 3.760 247,304 +0.03(+0.69%)
Oct 27, 2006 3.748 3.750 3.716 3.734 167,217 -0.02(-0.62%)
Oct 26, 2006 3.763 3.766 3.732 3.757 129,688 +0.01(+0.22%)
Oct 25, 2006 3.766 3.766 3.738 3.748 173,269 -0.01(-0.19%)
Oct 24, 2006 3.764 3.764 3.740 3.756 93,151 +0.01(+0.20%)
Oct 23, 2006 3.718 3.770 3.717 3.748 127,030 -0.02(-0.47%)
Oct 20, 2006 3.796 3.796 3.717 3.766 69,455 -0.00(-0.11%)
Oct 19, 2006 3.731 3.774 3.715 3.770 209,966 +0.02(+0.52%)
Oct 18, 2006 3.743 3.787 3.722 3.751 172,437 +0.01(+0.21%)
Oct 17, 2006 3.738 3.785 3.738 3.743 333,602 -0.02(-0.58%)
Oct 16, 2006 3.747 3.782 3.747 3.765 240,291 -0.00(-0.03%)
Oct 13, 2006 3.752 3.779 3.747 3.766 324,380 +0.02(+0.66%)
Oct 12, 2006 3.736 3.770 3.697 3.741 165,296 +0.02(+0.47%)
Oct 11, 2006 3.748 3.772 3.721 3.724 158,091 -0.02(-0.66%)
Oct 10, 2006 3.755 3.762 3.692 3.748 126,646 -0.01(-0.19%)
Oct 09, 2006 3.716 3.756 3.695 3.756 192,642 +0.08(+2.28%)
Oct 06, 2006 3.663 3.724 3.663 3.672 81,943 -0.02(-0.52%)
Oct 05, 2006 3.640 3.691 3.633 3.691 84,729 +0.03(+0.93%)
Oct 04, 2006 3.610 3.667 3.610 3.657 161,901 +0.05(+1.52%)
Oct 03, 2006 3.636 3.636 3.602 3.603 126,037 -0.05(-1.26%)
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.