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

Capital Southwest (NQ: CSWC )

26.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2007 4.230 4.364 4.183 4.301 212,176 +0.07(+1.69%)
Feb 27, 2007 4.431 4.431 4.220 4.230 358,643 -0.20(-4.61%)
Feb 26, 2007 4.497 4.522 4.434 4.434 604,378 -0.06(-1.29%)
Feb 23, 2007 4.428 4.522 4.428 4.492 332,257 +0.08(+1.91%)
Feb 22, 2007 4.366 4.412 4.357 4.408 297,450 +0.07(+1.70%)
Feb 21, 2007 4.281 4.334 4.247 4.334 139,102 +0.05(+1.23%)
Feb 20, 2007 4.204 4.281 4.204 4.281 125,653 +0.07(+1.78%)
Feb 16, 2007 4.259 4.272 4.122 4.207 172,533 -0.04(-0.98%)
Feb 15, 2007 4.249 4.294 4.248 4.248 228,603 +0.03(+0.70%)
Feb 14, 2007 4.079 4.267 4.079 4.219 585,101 +0.16(+3.99%)
Feb 13, 2007 4.060 4.086 4.053 4.057 777,872 -0.00(-0.06%)
Feb 12, 2007 4.150 4.150 4.051 4.059 223,928 -0.06(-1.48%)
Feb 09, 2007 4.187 4.187 4.108 4.120 1,294,831 -0.09(-2.22%)
Feb 08, 2007 4.192 4.256 4.192 4.214 130,200 +0.00(+0.00%)
Feb 07, 2007 4.195 4.240 4.179 4.214 364,599 -0.01(-0.24%)
Feb 06, 2007 4.231 4.231 4.204 4.224 103,462 -0.00(-0.02%)
Feb 05, 2007 4.180 4.231 4.180 4.225 145,410 +0.04(+0.96%)
Feb 02, 2007 4.155 4.202 4.155 4.185 101,156 +0.03(+0.62%)
Feb 01, 2007 4.160 4.160 4.124 4.159 63,819 +0.04(+0.89%)
Jan 31, 2007 4.124 4.133 4.112 4.122 309,202 +0.02(+0.53%)
Jan 30, 2007 4.170 4.170 4.096 4.100 137,213 -0.03(-0.68%)
Jan 29, 2007 4.044 4.159 4.044 4.128 298,698 +0.08(+1.86%)
Jan 26, 2007 3.979 4.072 3.960 4.053 224,952 +0.05(+1.30%)
Jan 25, 2007 4.104 4.106 3.966 4.001 397,966 -0.06(-1.48%)
Jan 24, 2007 3.997 4.091 3.997 4.061 353,424 +0.05(+1.32%)
Jan 23, 2007 3.963 4.059 3.950 4.008 466,428 +0.05(+1.18%)
Jan 22, 2007 3.966 3.987 3.945 3.961 404,498 -0.01(-0.15%)
Jan 19, 2007 3.947 3.967 3.927 3.967 287,875 +0.02(+0.51%)
Jan 18, 2007 3.940 3.953 3.879 3.947 381,955 +0.01(+0.17%)
Jan 17, 2007 3.958 3.963 3.908 3.940 628,458 -0.02(-0.44%)
Jan 16, 2007 3.944 4.031 3.937 3.958 208,621 +0.01(+0.35%)
Jan 12, 2007 3.904 3.980 3.875 3.944 528,615 +0.04(+1.04%)
Jan 11, 2007 3.852 3.910 3.849 3.904 815,722 +0.01(+0.38%)
Jan 10, 2007 3.884 3.889 3.818 3.889 522,627 +0.02(+0.40%)
Jan 09, 2007 3.863 3.895 3.811 3.873 229,083 +0.00(+0.02%)
Jan 08, 2007 3.914 3.914 3.866 3.872 165,968 -0.00(-0.05%)
Jan 05, 2007 3.910 3.927 3.866 3.874 229,147 -0.05(-1.18%)
Jan 04, 2007 3.910 3.936 3.888 3.920 322,779 -0.01(-0.21%)
Jan 03, 2007 3.979 3.997 3.889 3.929 290,245 -0.01(-0.35%)
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%)
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.