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

Capital Southwest (NQ: CSWC )

25.79 -0.39 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 29, 2012 3.946 3.982 3.885 3.938 146,743 +0.02(+0.53%)
Jun 28, 2012 3.977 3.977 3.906 3.917 94,851 -0.06(-1.63%)
Jun 27, 2012 3.942 3.992 3.942 3.982 105,219 +0.01(+0.29%)
Jun 26, 2012 3.982 3.982 3.922 3.970 28,204 -0.01(-0.13%)
Jun 25, 2012 4.021 4.040 3.924 3.976 289,413 -0.09(-2.30%)
Jun 22, 2012 4.059 4.097 3.894 4.069 884,144 +0.11(+2.77%)
Jun 21, 2012 4.004 4.021 3.947 3.960 291,737 -0.02(-0.58%)
Jun 20, 2012 3.903 4.080 3.887 3.983 128,384 +0.05(+1.31%)
Jun 19, 2012 3.863 3.938 3.836 3.931 253,608 +0.08(+2.10%)
Jun 18, 2012 3.912 3.912 3.774 3.850 372,513 -0.11(-2.76%)
Jun 15, 2012 3.902 3.964 3.867 3.959 320,177 +0.07(+1.80%)
Jun 14, 2012 3.833 3.889 3.801 3.889 106,342 +0.04(+1.06%)
Jun 13, 2012 3.769 3.851 3.769 3.848 235,667 +0.05(+1.36%)
Jun 12, 2012 3.722 3.797 3.722 3.797 130,760 +0.07(+1.87%)
Jun 11, 2012 3.640 3.904 3.640 3.727 372,826 +0.10(+2.63%)
Jun 08, 2012 3.626 3.676 3.597 3.632 397,323 +0.04(+1.00%)
Jun 07, 2012 3.637 3.637 3.568 3.596 163,692 -0.02(-0.58%)
Jun 06, 2012 3.568 3.617 3.549 3.617 119,870 +0.13(+3.75%)
Jun 05, 2012 3.355 3.506 3.355 3.486 117,572 +0.11(+3.40%)
Jun 04, 2012 3.383 3.388 3.360 3.372 134,965 +0.00(+0.06%)
Jun 01, 2012 3.338 3.391 3.331 3.370 779,995 +0.02(+0.61%)
May 31, 2012 3.331 3.350 3.303 3.349 265,230 +0.01(+0.26%)
May 30, 2012 3.353 3.370 3.307 3.341 336,186 -0.03(-0.81%)
May 29, 2012 3.386 3.386 3.356 3.368 41,523 +0.02(+0.46%)
May 25, 2012 3.355 3.373 3.340 3.352 282,936 -0.01(-0.38%)
May 24, 2012 3.334 3.403 3.334 3.365 144,001 +0.03(+1.01%)
May 23, 2012 3.293 3.356 3.211 3.331 237,391 +0.07(+2.22%)
May 22, 2012 3.303 3.447 3.158 3.259 489,328 -0.04(-1.29%)
May 21, 2012 3.244 3.301 3.214 3.301 642,926 +0.07(+2.26%)
May 18, 2012 3.243 3.309 3.213 3.229 334,433 -0.04(-1.22%)
May 17, 2012 3.355 3.355 3.268 3.268 128,195 -0.10(-3.00%)
May 16, 2012 3.560 3.624 3.339 3.370 258,277 -0.19(-5.32%)
May 15, 2012 3.189 3.682 3.180 3.559 795,459 +0.52(+17.17%)
May 14, 2012 3.042 3.046 3.025 3.037 112,913 -0.02(-0.66%)
May 11, 2012 3.031 3.058 3.031 3.057 120,585 +0.02(+0.76%)
May 10, 2012 3.038 3.040 3.011 3.034 116,986 +0.01(+0.43%)
May 09, 2012 3.009 3.036 3.009 3.021 77,138 -0.01(-0.23%)
May 08, 2012 3.009 3.037 3.009 3.028 86,516 +0.01(+0.28%)
May 07, 2012 3.018 3.039 3.009 3.020 79,411 +0.00(+0.04%)
May 04, 2012 3.016 3.035 3.009 3.018 149,793 +0.01(+0.21%)
May 03, 2012 3.009 3.023 3.009 3.012 168,327 -0.01(-0.46%)
May 02, 2012 2.997 3.027 2.997 3.026 167,633 +0.02(+0.58%)
May 01, 2012 3.026 3.026 3.009 3.009 87,873 -0.02(-0.75%)
Apr 30, 2012 3.020 3.040 3.011 3.031 98,104 -0.02(-0.57%)
Apr 27, 2012 3.044 3.049 3.042 3.049 70,381 +0.03(+0.91%)
Apr 26, 2012 3.012 3.021 3.012 3.021 21,313 +0.01(+0.42%)
Apr 25, 2012 3.044 3.063 2.998 3.009 239,687 -0.03(-0.96%)
Apr 24, 2012 3.013 3.038 3.013 3.038 42,531 +0.02(+0.60%)
Apr 23, 2012 3.001 3.021 3.001 3.020 392,448 -0.01(-0.34%)
Apr 20, 2012 3.041 3.041 3.001 3.030 413,888 +0.02(+0.72%)
Apr 19, 2012 3.058 3.058 3.009 3.009 56,709 -0.04(-1.28%)
Apr 18, 2012 3.050 3.056 3.010 3.048 335,644 -0.01(-0.32%)
Apr 17, 2012 3.036 3.071 3.036 3.057 221,121 +0.03(+0.84%)
Apr 16, 2012 3.036 3.040 3.032 3.032 25,891 +0.02(+0.78%)
Apr 13, 2012 3.032 3.039 3.009 3.009 106,345 -0.03(-1.02%)
Apr 12, 2012 3.039 3.040 3.023 3.040 88,189 +0.00(+0.05%)
Apr 11, 2012 3.007 3.038 3.007 3.038 77,769 +0.05(+1.79%)
Apr 10, 2012 2.999 3.012 2.967 2.985 427,971 -0.01(-0.43%)
Apr 09, 2012 2.986 3.023 2.942 2.998 192,735 -0.02(-0.68%)
Apr 05, 2012 3.008 3.039 3.008 3.018 47,962 +0.01(+0.33%)
Apr 04, 2012 3.006 3.013 3.006 3.008 140,794 -0.00(-0.14%)
Apr 03, 2012 3.013 3.040 3.006 3.012 61,698 -0.02(-0.66%)
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.