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

Capital Southwest (NQ: CSWC )

26.76 +0.28 (+1.06%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 9, 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 1.602 1.648 1.602 1.647 28,819 +0.05(+2.91%)
Apr 29, 2003 1.632 1.647 1.562 1.601 38,426 -0.06(-3.75%)
Apr 28, 2003 1.679 1.679 1.663 1.663 12,808 +0.02(+0.95%)
Apr 25, 2003 1.608 1.648 1.585 1.648 44,830 +0.04(+2.45%)
Apr 24, 2003 1.541 1.608 1.541 1.608 156,906 +0.09(+5.62%)
Apr 23, 2003 1.523 1.523 1.504 1.523 115,278 +0.01(+0.99%)
Apr 22, 2003 1.539 1.554 1.507 1.508 115,278 -0.08(-4.87%)
Apr 21, 2003 1.572 1.585 1.538 1.585 28,819 +0.04(+2.53%)
Apr 17, 2003 1.476 1.554 1.476 1.546 217,747 -0.04(-2.48%)
Apr 16, 2003 1.585 1.585 1.585 1.585 9,606 +0.03(+2.01%)
Apr 15, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Apr 14, 2003 1.554 1.554 1.554 1.554 6,404 +0.02(+1.55%)
Apr 11, 2003 1.554 1.554 1.507 1.530 44,830 -0.03(-2.20%)
Apr 10, 2003 1.565 1.565 1.565 1.565 3,202 +0.00(+0.00%)
Apr 09, 2003 1.570 1.570 1.565 1.565 19,213 -0.01(-0.32%)
Apr 08, 2003 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Apr 07, 2003 1.570 1.570 1.570 1.570 6,404 -0.01(-0.47%)
Apr 04, 2003 1.570 1.577 1.570 1.577 25,617 +0.00(+0.00%)
Apr 03, 2003 1.582 1.678 1.570 1.577 86,458 +0.00(+0.00%)
Apr 02, 2003 1.535 1.587 1.535 1.577 54,436 +0.06(+4.12%)
Apr 01, 2003 1.526 1.526 1.515 1.515 41,628 +0.01(+0.73%)
Mar 31, 2003 1.504 1.504 1.504 1.504 6,404 +0.00(+0.27%)
Mar 28, 2003 1.471 1.500 1.437 1.500 64,043 +0.03(+2.17%)
Mar 27, 2003 1.437 1.468 1.437 1.468 57,639 +0.03(+2.17%)
Mar 26, 2003 1.458 1.458 1.437 1.437 22,415 -0.03(-1.92%)
Mar 25, 2003 1.437 1.465 1.437 1.465 6,084,133 +0.02(+1.41%)
Mar 24, 2003 1.437 1.444 1.437 1.444 9,606 +0.02(+1.09%)
Mar 21, 2003 1.436 1.458 1.429 1.429 54,436 -0.01(-0.76%)
Mar 20, 2003 1.455 1.455 1.437 1.440 9,606 +0.00(+0.26%)
Mar 19, 2003 1.437 1.460 1.436 1.436 22,415 +0.01(+0.44%)
Mar 18, 2003 1.394 1.430 1.394 1.430 9,606 +0.01(+0.39%)
Mar 17, 2003 1.390 1.456 1.390 1.424 112,076 -0.01(-0.83%)
Mar 14, 2003 1.436 1.436 1.436 1.436 2,881,957 +0.01(+1.05%)
Mar 13, 2003 1.429 1.429 1.421 1.421 124,884 +0.01(+0.49%)
Mar 12, 2003 1.414 1.418 1.413 1.414 38,426 -0.01(-0.48%)
Mar 11, 2003 1.421 1.437 1.421 1.421 22,415 -0.02(-1.09%)
Mar 10, 2003 1.419 1.468 1.405 1.437 32,021 +0.02(+1.21%)
Mar 07, 2003 1.421 1.430 1.343 1.419 288,195 -0.02(-1.47%)
Mar 06, 2003 1.452 1.452 1.421 1.441 54,436 -0.02(-1.45%)
Mar 05, 2003 1.508 1.508 1.452 1.462 86,458 -0.05(-3.15%)
Mar 04, 2003 1.530 1.530 1.509 1.509 35,223 -0.02(-1.61%)
Mar 03, 2003 1.509 1.536 1.509 1.534 89,660 +0.01(+0.84%)
Feb 28, 2003 1.516 1.521 1.516 1.521 6,404 +0.01(+0.37%)
Feb 27, 2003 1.524 1.531 1.515 1.516 28,819 -0.01(-0.55%)
Feb 26, 2003 1.546 1.546 1.524 1.524 102,469 -0.03(-2.09%)
Feb 25, 2003 1.541 1.556 1.541 1.556 6,404 -0.03(-1.70%)
Feb 24, 2003 1.545 1.583 1.540 1.583 12,808 +0.04(+2.84%)
Feb 21, 2003 1.557 1.558 1.540 1.540 64,043 -0.02(-1.10%)
Feb 20, 2003 1.567 1.582 1.541 1.557 80,054 +0.00(+0.20%)
Feb 19, 2003 1.540 1.554 1.535 1.554 35,223 -0.01(-0.84%)
Feb 18, 2003 1.564 1.567 1.540 1.567 35,223 +0.02(+1.03%)
Feb 14, 2003 1.540 1.551 1.540 1.551 409,878 +0.00(+0.00%)
Feb 13, 2003 1.538 1.554 1.538 1.551 89,660 +0.01(+0.81%)
Feb 12, 2003 1.539 1.539 1.538 1.538 51,234 -0.02(-0.98%)
Feb 11, 2003 1.554 1.561 1.554 1.554 80,054 -0.01(-0.50%)
Feb 10, 2003 1.562 1.573 1.561 1.561 41,628 +0.00(+0.00%)
Feb 07, 2003 1.546 1.561 1.540 1.561 83,256 +0.01(+0.48%)
Feb 06, 2003 1.575 1.575 1.554 1.554 60,841 -0.02(-1.37%)
Feb 05, 2003 1.549 1.575 1.549 1.575 70,447 +0.01(+0.96%)
Feb 04, 2003 1.592 1.592 1.560 1.560 41,628 -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.