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 (%)
Aug 31, 2011 2.804 2.823 2.729 2.809 295,656 +0.00(+0.12%)
Aug 30, 2011 2.774 2.834 2.743 2.805 192,609 +0.01(+0.34%)
Aug 29, 2011 2.675 2.797 2.675 2.796 270,529 +0.13(+5.03%)
Aug 26, 2011 2.597 2.662 2.590 2.662 126,873 +0.07(+2.51%)
Aug 25, 2011 2.688 2.688 2.597 2.597 254,825 -0.08(-2.91%)
Aug 24, 2011 2.653 2.704 2.623 2.674 128,142 +0.02(+0.90%)
Aug 23, 2011 2.529 2.653 2.529 2.650 408,792 +0.06(+2.31%)
Aug 22, 2011 2.651 2.651 2.524 2.591 95,051 -0.01(-0.33%)
Aug 19, 2011 2.558 2.639 2.558 2.599 181,125 +0.02(+0.87%)
Aug 18, 2011 2.644 2.679 2.577 2.577 557,334 -0.12(-4.54%)
Aug 17, 2011 2.737 2.737 2.695 2.699 45,368 +0.01(+0.34%)
Aug 16, 2011 2.679 2.720 2.673 2.690 219,577 -0.02(-0.86%)
Aug 15, 2011 2.650 2.726 2.582 2.714 816,315 +0.11(+4.12%)
Aug 12, 2011 2.759 2.759 2.606 2.606 89,880 -0.09(-3.47%)
Aug 11, 2011 2.708 2.828 2.679 2.700 878,689 -0.01(-0.45%)
Aug 10, 2011 2.896 2.955 2.708 2.712 168,561 -0.22(-7.63%)
Aug 09, 2011 2.738 3.108 2.655 2.936 286,614 +0.32(+12.22%)
Aug 08, 2011 2.901 2.901 2.616 2.616 360,346 -0.33(-11.26%)
Aug 05, 2011 3.013 3.015 2.912 2.948 217,102 -0.06(-1.99%)
Aug 04, 2011 2.963 3.073 2.928 3.008 503,463 +0.03(+1.01%)
Aug 03, 2011 2.975 2.994 2.970 2.978 61,580 +0.01(+0.42%)
Aug 02, 2011 2.958 2.994 2.958 2.966 265,104 +0.00(+0.03%)
Aug 01, 2011 3.012 3.012 2.942 2.965 144,163 +0.00(+0.16%)
Jul 29, 2011 2.949 3.018 2.949 2.960 157,742 -0.02(-0.81%)
Jul 28, 2011 2.960 2.984 2.960 2.984 68,084 +0.02(+0.68%)
Jul 27, 2011 2.989 2.989 2.954 2.964 346,862 -0.02(-0.82%)
Jul 26, 2011 3.047 3.047 2.979 2.989 119,480 -0.04(-1.45%)
Jul 25, 2011 3.070 3.070 3.007 3.033 138,929 -0.05(-1.68%)
Jul 22, 2011 3.098 3.148 3.064 3.084 39,530 -0.06(-1.86%)
Jul 21, 2011 3.151 3.151 3.054 3.143 349,115 +0.06(+1.86%)
Jul 20, 2011 3.103 3.199 3.079 3.085 952,770 -0.02(-0.58%)
Jul 19, 2011 3.072 3.120 3.042 3.103 154,601 +0.05(+1.58%)
Jul 18, 2011 3.068 3.110 3.055 3.055 332,935 -0.01(-0.35%)
Jul 15, 2011 3.108 3.135 3.066 3.066 131,156 -0.01(-0.47%)
Jul 14, 2011 3.145 3.145 3.080 3.080 95,178 -0.06(-2.05%)
Jul 13, 2011 3.135 3.145 3.073 3.145 223,352 +0.01(+0.31%)
Jul 12, 2011 3.118 3.148 3.118 3.135 63,103 -0.01(-0.34%)
Jul 11, 2011 3.132 3.180 3.104 3.146 551,211 +0.00(+0.12%)
Jul 08, 2011 3.131 3.154 3.026 3.142 210,059 -0.01(-0.32%)
Jul 07, 2011 3.094 3.205 3.039 3.152 856,576 +0.07(+2.13%)
Jul 06, 2011 3.013 3.086 2.994 3.086 476,337 +0.04(+1.32%)
Jul 05, 2011 2.963 3.050 2.959 3.046 308,378 +0.08(+2.65%)
Jul 01, 2011 2.954 2.979 2.930 2.967 122,939 +0.06(+2.03%)
Jun 30, 2011 2.918 2.924 2.882 2.908 432,650 +0.01(+0.44%)
Jun 29, 2011 2.922 2.943 2.878 2.896 938,207 +0.01(+0.22%)
Jun 28, 2011 2.916 2.929 2.869 2.889 206,981 -0.01(-0.36%)
Jun 27, 2011 2.885 2.931 2.834 2.900 1,064,573 +0.00(+0.00%)
Jun 24, 2011 2.963 2.963 2.866 2.900 1,254,581 -0.06(-2.13%)
Jun 23, 2011 2.948 2.999 2.944 2.963 398,544 -0.00(-0.05%)
Jun 22, 2011 3.011 3.012 2.950 2.964 130,585 -0.06(-2.09%)
Jun 21, 2011 3.017 3.028 2.988 3.028 258,378 +0.03(+0.91%)
Jun 20, 2011 3.000 3.008 2.954 3.000 378,811 +0.01(+0.49%)
Jun 17, 2011 2.977 3.022 2.959 2.986 621,707 +0.03(+0.88%)
Jun 16, 2011 2.950 2.980 2.950 2.960 114,182 +0.01(+0.33%)
Jun 15, 2011 2.958 2.986 2.947 2.950 183,663 -0.03(-0.86%)
Jun 14, 2011 2.945 2.975 2.945 2.975 113,103 +0.03(+1.18%)
Jun 13, 2011 2.949 2.981 2.931 2.941 425,924 -0.00(-0.03%)
Jun 10, 2011 2.965 2.969 2.942 2.942 216,404 -0.03(-0.96%)
Jun 09, 2011 2.970 2.981 2.951 2.970 65,197 +0.00(+0.05%)
Jun 08, 2011 2.985 2.986 2.968 2.969 93,053 +0.00(+0.11%)
Jun 07, 2011 2.976 2.987 2.962 2.965 81,123 +0.00(+0.03%)
Jun 06, 2011 2.989 3.022 2.964 2.964 155,458 +0.00(+0.00%)
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.