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, 2013 4.563 4.630 4.563 4.630 0 +0.07(+1.47%)
Apr 29, 2013 4.559 4.602 4.546 4.563 62,754 +0.01(+0.24%)
Apr 26, 2013 4.547 4.585 4.525 4.552 138,167 +0.00(+0.02%)
Apr 25, 2013 4.538 4.571 4.525 4.552 66,847 -0.01(-0.18%)
Apr 24, 2013 4.554 4.619 4.540 4.560 0 +0.00(+0.10%)
Apr 23, 2013 4.656 4.656 4.545 4.556 102,253 -0.03(-0.68%)
Apr 22, 2013 4.493 4.600 4.493 4.587 47,021 +0.09(+2.08%)
Apr 19, 2013 4.441 4.503 4.441 4.493 113,080 +0.03(+0.60%)
Apr 18, 2013 4.473 4.476 4.433 4.466 71,345 +0.00(+0.04%)
Apr 17, 2013 4.551 4.719 4.440 4.464 121,798 -0.14(-3.02%)
Apr 16, 2013 4.530 4.608 4.530 4.603 70,252 +0.08(+1.69%)
Apr 15, 2013 4.584 4.612 4.526 4.526 149,147 -0.06(-1.33%)
Apr 12, 2013 4.578 4.587 4.554 4.587 132,219 -0.03(-0.62%)
Apr 11, 2013 4.680 4.680 4.616 4.616 92,569 -0.05(-1.07%)
Apr 10, 2013 4.615 4.666 4.615 4.666 95,288 +0.08(+1.76%)
Apr 09, 2013 4.635 4.658 4.558 4.585 95,771 -0.07(-1.44%)
Apr 08, 2013 4.571 4.652 4.544 4.652 141,649 +0.07(+1.49%)
Apr 05, 2013 4.655 4.655 4.564 4.584 166,151 -0.15(-3.19%)
Apr 04, 2013 4.741 4.792 4.666 4.735 63,059 +0.01(+0.27%)
Apr 03, 2013 4.857 4.857 4.694 4.722 212,868 -0.04(-0.80%)
Apr 02, 2013 4.586 4.762 4.586 4.761 145,792 +0.15(+3.19%)
Apr 01, 2013 4.525 4.618 4.525 4.613 85,732 +0.09(+1.97%)
Mar 28, 2013 4.554 4.590 4.525 4.525 236,099 -0.00(-0.04%)
Mar 27, 2013 4.528 4.860 4.525 4.526 219,909 -0.06(-1.24%)
Mar 26, 2013 4.603 4.623 4.554 4.584 92,340 +0.02(+0.37%)
Mar 25, 2013 4.702 4.702 4.554 4.567 207,632 -0.10(-2.11%)
Mar 22, 2013 4.692 4.711 4.662 4.665 143,276 -0.05(-0.99%)
Mar 21, 2013 4.682 4.712 4.682 4.712 80,775 -0.03(-0.58%)
Mar 20, 2013 4.710 4.766 4.704 4.739 110,310 +0.05(+0.97%)
Mar 19, 2013 4.706 4.715 4.663 4.694 111,987 +0.03(+0.73%)
Mar 18, 2013 4.694 4.694 4.660 4.660 30,678 -0.04(-0.88%)
Mar 15, 2013 4.691 4.713 4.651 4.701 193,221 +0.02(+0.44%)
Mar 14, 2013 4.721 4.721 4.627 4.681 75,310 -0.03(-0.65%)
Mar 13, 2013 4.683 4.778 4.675 4.711 156,722 +0.09(+1.91%)
Mar 12, 2013 4.687 4.692 4.606 4.623 132,869 -0.08(-1.72%)
Mar 11, 2013 4.776 4.776 4.704 4.704 115,181 -0.05(-1.13%)
Mar 08, 2013 4.785 4.786 4.751 4.757 110,472 -0.00(-0.04%)
Mar 07, 2013 4.772 4.789 4.696 4.759 136,120 +0.00(+0.05%)
Mar 06, 2013 4.786 4.786 4.696 4.757 27,208 -0.03(-0.58%)
Mar 05, 2013 4.796 4.804 4.733 4.785 151,962 +0.00(+0.09%)
Mar 04, 2013 4.824 5.056 4.748 4.780 281,059 -0.04(-0.87%)
Mar 01, 2013 4.410 4.942 4.410 4.822 301,427 +0.37(+8.29%)
Feb 28, 2013 4.383 4.478 4.383 4.453 178,910 +0.07(+1.53%)
Feb 27, 2013 4.413 4.421 4.366 4.386 71,845 -0.01(-0.19%)
Feb 26, 2013 4.383 4.421 4.383 4.395 31,682 +0.02(+0.54%)
Feb 25, 2013 4.378 4.421 4.371 4.371 96,842 -0.03(-0.74%)
Feb 22, 2013 4.344 4.404 4.335 4.404 129,149 +0.09(+2.15%)
Feb 21, 2013 4.287 4.318 4.267 4.311 74,602 +0.04(+0.89%)
Feb 20, 2013 4.299 4.337 4.248 4.273 202,503 -0.04(-0.95%)
Feb 19, 2013 4.245 4.314 4.245 4.314 235,980 +0.05(+1.18%)
Feb 15, 2013 4.229 4.267 4.203 4.264 285,819 +0.07(+1.60%)
Feb 14, 2013 4.197 4.204 4.190 4.197 77,411 -0.02(-0.55%)
Feb 13, 2013 4.209 4.220 4.171 4.220 157,502 +0.04(+0.87%)
Feb 12, 2013 4.180 4.200 4.173 4.183 85,215 +0.03(+0.66%)
Feb 11, 2013 4.188 4.188 4.152 4.156 178,494 +0.00(+0.10%)
Feb 08, 2013 4.144 4.152 4.125 4.152 96,634 +0.05(+1.30%)
Feb 07, 2013 4.172 4.172 4.098 4.098 91,120 -0.08(-1.83%)
Feb 06, 2013 3.966 4.190 3.966 4.175 178,520 +0.11(+2.61%)
Feb 04, 2013 4.173 4.173 4.069 4.069 92,914 -0.11(-2.64%)
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.