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

Capital Southwest (NQ: CSWC )

25.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2003 1.597 1.642 1.597 1.642 28,913 +0.05(+2.91%)
Apr 29, 2003 1.627 1.642 1.557 1.596 38,551 -0.06(-3.76%)
Apr 28, 2003 1.673 1.673 1.658 1.658 12,850 +0.02(+0.95%)
Apr 25, 2003 1.603 1.642 1.580 1.642 44,976 +0.04(+2.45%)
Apr 24, 2003 1.536 1.603 1.536 1.603 157,418 +0.09(+5.62%)
Apr 23, 2003 1.518 1.518 1.499 1.518 115,654 +0.01(+0.99%)
Apr 22, 2003 1.534 1.549 1.502 1.503 115,654 -0.08(-4.87%)
Apr 21, 2003 1.567 1.580 1.533 1.580 28,913 +0.04(+2.53%)
Apr 17, 2003 1.471 1.549 1.471 1.541 218,457 -0.04(-2.48%)
Apr 16, 2003 1.580 1.580 1.580 1.580 9,637 +0.03(+2.01%)
Apr 15, 2003 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Apr 14, 2003 1.549 1.549 1.549 1.549 6,425 +0.02(+1.55%)
Apr 11, 2003 1.549 1.549 1.502 1.525 44,976 -0.03(-2.20%)
Apr 10, 2003 1.559 1.559 1.559 1.559 3,212 +0.00(+0.00%)
Apr 09, 2003 1.564 1.564 1.559 1.559 19,275 -0.00(-0.32%)
Apr 08, 2003 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Apr 07, 2003 1.565 1.565 1.564 1.564 6,425 -0.01(-0.48%)
Apr 04, 2003 1.564 1.572 1.564 1.572 25,700 +0.00(+0.00%)
Apr 03, 2003 1.577 1.672 1.564 1.572 86,740 +0.00(+0.00%)
Apr 02, 2003 1.530 1.582 1.530 1.572 54,614 +0.06(+4.12%)
Apr 01, 2003 1.522 1.522 1.510 1.510 41,764 +0.01(+0.73%)
Mar 31, 2003 1.499 1.499 1.499 1.499 6,425 +0.00(+0.27%)
Mar 28, 2003 1.466 1.495 1.432 1.495 64,252 +0.03(+2.17%)
Mar 27, 2003 1.432 1.463 1.432 1.463 57,827 +0.03(+2.17%)
Mar 26, 2003 1.453 1.453 1.432 1.432 22,488 -0.03(-1.92%)
Mar 25, 2003 1.432 1.460 1.432 1.460 6,103,971 +0.02(+1.41%)
Mar 24, 2003 1.432 1.440 1.432 1.440 9,637 +0.02(+1.09%)
Mar 21, 2003 1.432 1.454 1.424 1.424 54,614 -0.01(-0.76%)
Mar 20, 2003 1.451 1.451 1.433 1.435 9,637 +0.00(+0.26%)
Mar 19, 2003 1.432 1.455 1.431 1.431 22,488 +0.01(+0.44%)
Mar 18, 2003 1.390 1.425 1.390 1.425 9,637 +0.01(+0.40%)
Mar 17, 2003 1.385 1.451 1.385 1.419 112,441 -0.01(-0.83%)
Mar 14, 2003 1.431 1.432 1.431 1.431 2,891,354 +0.01(+1.05%)
Mar 13, 2003 1.424 1.424 1.416 1.416 125,292 +0.01(+0.49%)
Mar 12, 2003 1.409 1.413 1.409 1.409 38,551 -0.01(-0.48%)
Mar 11, 2003 1.416 1.432 1.416 1.416 22,488 -0.02(-1.09%)
Mar 10, 2003 1.415 1.463 1.401 1.432 32,126 +0.02(+1.21%)
Mar 07, 2003 1.417 1.426 1.338 1.415 289,135 -0.02(-1.47%)
Mar 06, 2003 1.447 1.447 1.416 1.436 54,614 -0.02(-1.45%)
Mar 05, 2003 1.503 1.503 1.447 1.457 86,740 -0.05(-3.14%)
Mar 04, 2003 1.525 1.525 1.504 1.504 35,338 -0.02(-1.61%)
Mar 03, 2003 1.504 1.531 1.504 1.529 89,953 +0.01(+0.84%)
Feb 28, 2003 1.511 1.516 1.511 1.516 6,425 +0.01(+0.37%)
Feb 27, 2003 1.519 1.526 1.510 1.511 28,913 -0.01(-0.55%)
Feb 26, 2003 1.540 1.541 1.519 1.519 102,803 -0.03(-2.09%)
Feb 25, 2003 1.536 1.551 1.536 1.551 6,425 -0.03(-1.70%)
Feb 24, 2003 1.540 1.578 1.535 1.578 12,850 +0.04(+2.84%)
Feb 21, 2003 1.552 1.553 1.535 1.535 64,252 -0.02(-1.10%)
Feb 20, 2003 1.562 1.577 1.536 1.552 80,315 +0.00(+0.20%)
Feb 19, 2003 1.535 1.549 1.530 1.549 35,338 -0.01(-0.84%)
Feb 18, 2003 1.559 1.562 1.535 1.562 35,338 +0.02(+1.03%)
Feb 14, 2003 1.535 1.546 1.535 1.546 411,214 +0.00(+0.00%)
Feb 13, 2003 1.533 1.549 1.533 1.546 89,953 +0.01(+0.81%)
Feb 12, 2003 1.534 1.534 1.533 1.533 51,401 -0.02(-0.98%)
Feb 11, 2003 1.549 1.556 1.549 1.549 80,315 -0.01(-0.50%)
Feb 10, 2003 1.557 1.568 1.556 1.556 41,764 +0.00(+0.00%)
Feb 07, 2003 1.541 1.556 1.535 1.556 83,528 +0.01(+0.48%)
Feb 06, 2003 1.570 1.570 1.549 1.549 61,039 -0.02(-1.37%)
Feb 05, 2003 1.544 1.570 1.544 1.570 70,677 +0.01(+0.96%)
Feb 04, 2003 1.587 1.587 1.555 1.555 41,764 -0.01(-0.62%)
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.