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

Capital Southwest (NQ: CSWC )

26.20 +0.41 (+1.59%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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, 2010 2.880 2.957 2.880 2.928 230,408 -0.03(-0.94%)
Apr 29, 2010 2.915 2.955 2.915 2.955 447,292 +0.05(+1.81%)
Apr 28, 2010 2.872 2.904 2.872 2.903 52,269 +0.04(+1.29%)
Apr 27, 2010 2.917 2.923 2.853 2.866 151,571 -0.06(-2.06%)
Apr 26, 2010 2.918 2.926 2.918 2.926 152,759 +0.00(+0.17%)
Apr 23, 2010 2.921 2.921 2.909 2.921 141,515 +0.01(+0.36%)
Apr 22, 2010 2.894 2.914 2.891 2.910 99,141 -0.00(-0.09%)
Apr 21, 2010 2.907 2.918 2.902 2.913 70,067 +0.00(+0.09%)
Apr 20, 2010 2.921 2.921 2.884 2.910 100,297 +0.04(+1.30%)
Apr 19, 2010 2.866 2.887 2.866 2.873 128,344 +0.01(+0.24%)
Apr 16, 2010 2.893 2.893 2.866 2.866 139,395 -0.03(-0.94%)
Apr 15, 2010 2.880 2.893 2.880 2.893 19,821 +0.02(+0.65%)
Apr 14, 2010 2.876 2.876 2.836 2.875 53,457 +0.00(+0.08%)
Apr 13, 2010 2.773 2.892 2.773 2.872 37,651 -0.01(-0.38%)
Apr 12, 2010 2.908 2.908 2.854 2.883 117,324 -0.04(-1.30%)
Apr 09, 2010 2.924 2.924 2.867 2.921 30,198 +0.01(+0.51%)
Apr 08, 2010 2.883 2.914 2.883 2.906 25,058 -0.02(-0.61%)
Apr 07, 2010 2.926 2.926 2.895 2.924 145,017 +0.01(+0.40%)
Apr 06, 2010 2.806 2.913 2.798 2.913 245,765 +0.10(+3.58%)
Apr 05, 2010 2.817 2.817 2.801 2.812 118,738 -0.02(-0.70%)
Apr 01, 2010 2.910 2.832 2.832 2.832 346,962 +0.00(+0.11%)
Mar 31, 2010 2.913 2.917 2.829 2.829 149,707 -0.09(-3.08%)
Mar 30, 2010 2.949 2.965 2.911 2.919 107,012 -0.03(-0.99%)
Mar 29, 2010 2.957 2.970 2.936 2.948 21,235 +0.01(+0.23%)
Mar 26, 2010 2.957 2.972 2.896 2.941 57,827 -0.02(-0.66%)
Mar 25, 2010 2.971 2.978 2.947 2.961 101,550 +0.02(+0.52%)
Mar 24, 2010 2.968 2.985 2.890 2.946 300,186 -0.03(-0.85%)
Mar 23, 2010 2.982 2.982 2.971 2.971 25,925 -0.01(-0.37%)
Mar 22, 2010 2.935 2.982 2.935 2.982 88,346 +0.03(+1.10%)
Mar 19, 2010 2.979 2.979 2.826 2.949 290,773 -0.01(-0.42%)
Mar 18, 2010 2.957 2.962 2.957 2.962 6,425 -0.02(-0.57%)
Mar 17, 2010 2.959 2.982 2.941 2.979 47,482 +0.01(+0.36%)
Mar 16, 2010 2.942 2.968 2.938 2.968 23,869 +0.02(+0.76%)
Mar 15, 2010 2.954 2.954 2.895 2.946 28,271 -0.00(-0.08%)
Mar 12, 2010 2.799 2.989 2.799 2.948 113,084 -0.01(-0.29%)
Mar 11, 2010 2.926 2.957 2.926 2.957 53,297 +0.02(+0.74%)
Mar 10, 2010 2.957 2.957 2.899 2.935 49,763 -0.02(-0.59%)
Mar 09, 2010 2.961 2.963 2.935 2.953 61,232 -0.00(-0.15%)
Mar 08, 2010 2.938 2.965 2.864 2.957 79,576 +0.01(+0.48%)
Mar 05, 2010 2.872 2.956 2.869 2.943 420,659 +0.07(+2.56%)
Mar 04, 2010 2.822 2.879 2.822 2.870 54,132 +0.05(+1.83%)
Mar 03, 2010 2.773 2.880 2.768 2.818 363,218 +0.05(+1.78%)
Mar 02, 2010 2.722 2.769 2.722 2.769 64,991 +0.04(+1.37%)
Mar 01, 2010 2.731 2.731 2.708 2.731 58,565 +0.02(+0.56%)
Feb 26, 2010 2.701 2.729 2.648 2.716 332,537 +0.01(+0.48%)
Feb 25, 2010 2.675 2.708 2.671 2.703 122,464 +0.00(+0.12%)
Feb 24, 2010 2.666 2.708 2.666 2.700 405,849 +0.05(+1.89%)
Feb 23, 2010 2.702 2.707 2.645 2.650 98,145 -0.06(-2.15%)
Feb 22, 2010 2.699 2.709 2.646 2.708 291,127 +0.02(+0.64%)
Feb 19, 2010 2.635 2.691 2.627 2.691 444,690 +0.06(+2.22%)
Feb 18, 2010 2.630 2.638 2.608 2.632 158,349 -0.01(-0.31%)
Feb 17, 2010 2.625 2.645 2.601 2.641 289,874 +0.02(+0.62%)
Feb 16, 2010 2.584 2.642 2.584 2.624 246,600 +0.04(+1.59%)
Feb 12, 2010 2.581 2.583 2.583 2.583 809,579 -0.01(-0.31%)
Feb 11, 2010 2.578 2.591 2.560 2.591 183,633 +0.01(+0.52%)
Feb 10, 2010 2.581 2.581 2.566 2.578 156,807 -0.00(-0.13%)
Feb 09, 2010 2.501 2.584 2.501 2.581 250,648 +0.03(+1.32%)
Feb 08, 2010 2.544 2.564 2.494 2.548 406,428 +0.01(+0.55%)
Feb 05, 2010 2.522 2.537 2.512 2.534 125,067 +0.02(+0.74%)
Feb 04, 2010 2.539 2.547 2.508 2.515 427,952 -0.03(-1.28%)
Feb 03, 2010 2.561 2.569 2.548 2.548 157,643 -0.01(-0.41%)
Feb 02, 2010 2.565 2.589 2.556 2.558 87,736 -0.00(-0.06%)
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.