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

Capital Southwest (NQ: CSWC )

25.36 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2008 4.368 4.437 4.179 4.181 406,372 -0.21(-4.73%)
Feb 28, 2008 4.658 4.722 4.372 4.388 348,876 -0.23(-4.93%)
Feb 27, 2008 4.706 4.768 4.518 4.616 527,263 -0.15(-3.06%)
Feb 26, 2008 4.662 4.782 4.455 4.761 635,912 +0.09(+2.04%)
Feb 25, 2008 4.358 4.666 4.358 4.666 265,922 +0.33(+7.54%)
Feb 22, 2008 4.388 4.415 4.312 4.339 232,777 +0.00(+0.11%)
Feb 21, 2008 4.531 4.594 4.334 4.334 202,738 -0.17(-3.84%)
Feb 20, 2008 4.328 4.520 4.312 4.508 105,910 +0.16(+3.63%)
Feb 19, 2008 4.469 4.471 4.320 4.350 86,771 -0.07(-1.57%)
Feb 18, 2008 4.386 4.479 4.272 4.419 197,026 +0.00(+0.00%)
Feb 15, 2008 4.386 4.479 4.272 4.419 197,026 -0.01(-0.18%)
Feb 14, 2008 4.662 4.662 4.269 4.427 214,164 -0.22(-4.76%)
Feb 13, 2008 4.385 4.654 4.385 4.648 203,212 +0.26(+6.00%)
Feb 12, 2008 4.269 4.434 4.255 4.385 270,529 +0.12(+2.70%)
Feb 11, 2008 4.334 4.505 4.263 4.269 407,347 -0.11(-2.46%)
Feb 08, 2008 4.298 4.482 4.298 4.377 251,468 +0.05(+1.08%)
Feb 07, 2008 4.265 4.439 4.265 4.330 288,220 +0.03(+0.76%)
Feb 06, 2008 4.322 4.400 4.267 4.298 132,079 -0.03(-0.77%)
Feb 05, 2008 4.501 4.555 4.291 4.331 600,871 -0.18(-4.09%)
Feb 04, 2008 4.502 4.572 4.502 4.516 172,411 -0.09(-2.05%)
Feb 01, 2008 4.444 4.612 4.444 4.610 123,154 +0.15(+3.43%)
Jan 31, 2008 4.165 4.475 4.155 4.458 177,755 +0.23(+5.48%)
Jan 30, 2008 4.241 4.358 4.154 4.226 330,000 -0.02(-0.53%)
Jan 29, 2008 4.189 4.281 4.152 4.248 105,199 +0.02(+0.55%)
Jan 28, 2008 4.119 4.297 4.119 4.225 62,446 +0.01(+0.23%)
Jan 25, 2008 4.429 4.478 4.199 4.216 97,433 -0.14(-3.26%)
Jan 24, 2008 4.753 4.753 4.308 4.358 199,974 -0.42(-8.74%)
Jan 23, 2008 4.175 4.775 4.026 4.775 256,286 +0.55(+13.05%)
Jan 22, 2008 4.130 4.474 4.055 4.224 82,559 -0.01(-0.31%)
Jan 21, 2008 4.334 4.572 4.230 4.237 213,664 +0.00(+0.00%)
Jan 18, 2008 4.334 4.572 4.230 4.237 213,664 -0.19(-4.27%)
Jan 17, 2008 4.719 4.719 4.426 4.426 133,184 -0.21(-4.53%)
Jan 16, 2008 4.677 4.764 4.635 4.636 284,403 +0.00(+0.00%)
Jan 15, 2008 4.673 4.697 4.636 4.636 24,957 -0.02(-0.46%)
Jan 14, 2008 4.640 4.710 4.572 4.657 77,004 +0.12(+2.71%)
Jan 11, 2008 4.482 4.646 4.482 4.534 156,694 +0.05(+1.08%)
Jan 10, 2008 4.408 4.486 4.247 4.486 54,969 +0.18(+4.27%)
Jan 09, 2008 4.202 4.485 4.202 4.302 146,242 +0.09(+2.23%)
Jan 08, 2008 4.267 4.334 4.201 4.208 201,001 -0.03(-0.72%)
Jan 07, 2008 4.277 4.361 4.215 4.239 250,600 +0.02(+0.45%)
Jan 04, 2008 4.276 4.392 4.220 4.220 144,663 -0.10(-2.25%)
Jan 03, 2008 4.394 4.421 4.317 4.317 100,566 -0.08(-1.89%)
Jan 02, 2008 4.472 4.472 4.368 4.400 208,478 -0.10(-2.16%)
Jan 01, 2008 4.403 4.497 4.368 4.497 310,650 +0.00(+0.00%)
Dec 31, 2007 4.403 4.497 4.368 4.497 310,650 +0.08(+1.88%)
Dec 28, 2007 4.662 4.693 4.372 4.414 171,147 -0.17(-3.66%)
Dec 27, 2007 4.733 4.916 4.526 4.582 352,482 -0.36(-7.21%)
Dec 26, 2007 4.834 4.938 4.834 4.938 264,553 -0.00(-0.01%)
Dec 24, 2007 4.938 4.938 4.900 4.938 201,396 +0.01(+0.15%)
Dec 21, 2007 4.901 4.935 4.715 4.931 772,150 +0.22(+4.75%)
Dec 20, 2007 4.581 4.710 4.483 4.707 166,777 +0.13(+2.92%)
Dec 19, 2007 4.549 4.605 4.543 4.574 37,883 -0.03(-0.59%)
Dec 18, 2007 4.464 4.601 4.351 4.601 63,657 +0.18(+4.12%)
Dec 17, 2007 4.507 4.530 4.419 4.419 58,023 -0.16(-3.40%)
Dec 14, 2007 4.608 4.608 4.530 4.575 50,019 -0.10(-2.21%)
Dec 13, 2007 4.773 4.773 4.420 4.678 71,081 -0.15(-3.02%)
Dec 12, 2007 4.876 4.935 4.703 4.824 133,290 +0.03(+0.53%)
Dec 11, 2007 4.748 4.809 4.705 4.799 90,694 +0.05(+1.06%)
Dec 10, 2007 4.747 4.824 4.709 4.748 41,595 -0.07(-1.37%)
Dec 07, 2007 4.778 4.815 4.767 4.815 68,395 -0.01(-0.19%)
Dec 06, 2007 4.552 4.933 4.552 4.824 398,896 +0.34(+7.58%)
Dec 05, 2007 4.501 4.561 4.482 4.484 38,620 +0.04(+0.98%)
Dec 04, 2007 4.216 4.479 4.216 4.440 120,679 +0.09(+2.10%)
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.