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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 2.427 2.580 2.427 2.555 1,253,081 +0.15(+6.32%)
Jul 30, 2009 2.358 2.451 2.296 2.403 779,348 +0.07(+3.15%)
Jul 29, 2009 2.288 2.345 2.288 2.329 65,473 -0.02(-0.77%)
Jul 28, 2009 2.342 2.381 2.306 2.347 153,691 +0.04(+1.56%)
Jul 27, 2009 2.307 2.311 2.276 2.311 25,700 -0.01(-0.52%)
Jul 24, 2009 2.243 2.324 2.243 2.323 126,834 +0.03(+1.12%)
Jul 23, 2009 2.225 2.329 2.225 2.297 338,738 +0.06(+2.68%)
Jul 22, 2009 2.238 2.288 2.224 2.237 381,530 -0.00(-0.08%)
Jul 21, 2009 2.246 2.270 2.227 2.239 293,601 -0.06(-2.59%)
Jul 20, 2009 2.321 2.321 2.224 2.299 162,269 +0.01(+0.37%)
Jul 17, 2009 2.326 2.331 2.266 2.290 309,760 -0.05(-1.96%)
Jul 16, 2009 2.306 2.358 2.295 2.336 301,953 +0.02(+0.75%)
Jul 15, 2009 2.166 2.331 2.166 2.319 394,637 +0.07(+3.23%)
Jul 14, 2009 2.297 2.297 2.246 2.246 40,639 -0.05(-2.00%)
Jul 13, 2009 2.260 2.300 2.243 2.292 108,265 +0.06(+2.56%)
Jul 10, 2009 2.231 2.246 2.195 2.235 85,359 -0.00(-0.01%)
Jul 09, 2009 2.259 2.259 2.217 2.235 314,065 -0.02(-0.71%)
Jul 08, 2009 2.280 2.293 2.230 2.251 963,527 -0.01(-0.33%)
Jul 07, 2009 2.328 2.328 2.258 2.258 107,590 -0.06(-2.53%)
Jul 06, 2009 2.280 2.317 2.258 2.317 113,662 +0.06(+2.51%)
Jul 02, 2009 2.307 2.329 2.218 2.260 753,294 -0.08(-3.59%)
Jul 01, 2009 2.283 2.349 2.257 2.344 781,051 +0.09(+4.09%)
Jun 30, 2009 2.248 2.323 2.241 2.252 399,810 +0.01(+0.54%)
Jun 29, 2009 2.313 2.324 2.214 2.240 550,256 -0.09(-4.07%)
Jun 26, 2009 2.230 2.342 2.230 2.335 644,900 +0.10(+4.35%)
Jun 25, 2009 2.196 2.241 2.160 2.237 317,278 +0.07(+3.14%)
Jun 24, 2009 2.165 2.200 2.162 2.169 466,664 -0.01(-0.66%)
Jun 23, 2009 2.227 2.227 2.177 2.184 265,329 -0.03(-1.20%)
Jun 22, 2009 2.247 2.256 2.210 2.210 159,827 -0.08(-3.37%)
Jun 19, 2009 2.293 2.363 2.260 2.287 1,061,834 +0.03(+1.31%)
Jun 18, 2009 2.257 2.356 2.248 2.258 525,584 -0.05(-1.96%)
Jun 17, 2009 2.213 2.315 2.213 2.303 456,737 +0.04(+1.69%)
Jun 16, 2009 2.275 2.307 2.217 2.265 1,704,132 -0.01(-0.47%)
Jun 15, 2009 2.289 2.327 2.251 2.275 145,917 -0.07(-3.00%)
Jun 12, 2009 2.311 2.345 2.248 2.345 857,061 +0.01(+0.31%)
Jun 11, 2009 2.313 2.389 2.258 2.338 344,071 +0.04(+1.90%)
Jun 10, 2009 2.331 2.331 2.241 2.295 883,501 -0.00(-0.20%)
Jun 09, 2009 2.246 2.310 2.246 2.299 593,209 +0.05(+2.43%)
Jun 08, 2009 2.216 2.275 2.213 2.245 589,932 +0.02(+1.12%)
Jun 05, 2009 2.269 2.269 2.217 2.220 128,504 -0.05(-2.15%)
Jun 04, 2009 2.221 2.272 2.218 2.269 103,703 +0.07(+3.01%)
Jun 03, 2009 2.246 2.257 2.180 2.203 367,362 -0.05(-2.41%)
Jun 02, 2009 2.238 2.329 2.238 2.257 836,019 -0.02(-0.83%)
Jun 01, 2009 2.263 2.329 2.232 2.276 443,598 +0.05(+2.12%)
May 29, 2009 2.177 2.229 2.153 2.229 413,592 +0.07(+3.05%)
May 28, 2009 2.189 2.200 2.154 2.163 197,479 -0.00(-0.03%)
May 27, 2009 2.225 2.240 2.163 2.163 322,675 -0.07(-3.20%)
May 26, 2009 2.131 2.235 2.131 2.235 338,320 +0.09(+4.04%)
May 22, 2009 2.175 2.242 2.139 2.148 303,046 +0.01(+0.66%)
May 21, 2009 2.117 2.162 2.117 2.134 220,578 -0.04(-1.85%)
May 20, 2009 2.218 2.218 2.159 2.174 325,727 -0.02(-1.08%)
May 19, 2009 2.241 2.351 2.181 2.198 637,254 -0.05(-2.19%)
May 18, 2009 2.207 2.247 2.183 2.247 277,377 +0.08(+3.80%)
May 15, 2009 2.266 2.266 2.153 2.165 419,696 -0.08(-3.66%)
May 14, 2009 2.164 2.292 2.163 2.247 783,268 +0.09(+4.04%)
May 13, 2009 2.133 2.168 2.133 2.160 405,271 -0.02(-1.11%)
May 12, 2009 2.146 2.227 2.117 2.184 400,195 +0.03(+1.42%)
May 11, 2009 2.196 2.268 2.137 2.154 159,120 -0.14(-5.95%)
May 08, 2009 2.162 2.290 2.133 2.290 498,405 +0.16(+7.34%)
May 07, 2009 2.257 2.279 2.104 2.133 437,012 -0.02(-0.95%)
May 06, 2009 2.184 2.230 2.126 2.154 297,873 +0.00(+0.20%)
May 05, 2009 2.309 2.340 2.107 2.150 502,935 -0.17(-7.31%)
May 04, 2009 2.344 2.459 2.298 2.319 645,414 -0.03(-1.31%)
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.