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 30, 2004 2.475 2.475 2.457 2.461 70,447 -0.01(-0.56%)
Jun 29, 2004 2.474 2.537 2.471 2.475 121,682 +0.01(+0.33%)
Jun 28, 2004 2.421 2.478 2.405 2.467 147,300 -0.01(-0.32%)
Jun 25, 2004 2.524 2.524 1.975 2.475 3,810,588 -0.07(-2.74%)
Jun 24, 2004 2.530 2.556 2.522 2.544 70,447 +0.01(+0.58%)
Jun 23, 2004 2.530 2.530 2.436 2.530 166,513 +0.00(+0.00%)
Jun 22, 2004 2.530 2.561 2.529 2.530 54,436 +0.00(+0.00%)
Jun 21, 2004 2.483 2.530 2.454 2.530 80,054 +0.00(+0.00%)
Jun 18, 2004 2.584 2.632 2.461 2.530 128,087 -0.05(-2.11%)
Jun 17, 2004 2.515 2.592 2.515 2.584 64,043 +0.06(+2.35%)
Jun 16, 2004 2.498 2.544 2.498 2.525 163,310 +0.02(+0.75%)
Jun 15, 2004 2.484 2.506 2.484 2.506 265,780 +0.02(+0.88%)
Jun 14, 2004 2.490 2.490 2.448 2.484 140,895 +0.05(+2.21%)
Jun 10, 2004 2.480 2.480 2.430 2.431 48,032 -0.01(-0.42%)
Jun 09, 2004 2.440 2.444 2.440 2.441 54,436 -0.04(-1.75%)
Jun 08, 2004 2.482 2.484 2.466 2.484 25,617 +0.00(+0.09%)
Jun 07, 2004 2.440 2.483 2.436 2.482 64,043 +0.02(+0.77%)
Jun 04, 2004 2.342 2.463 2.342 2.463 64,043 +0.11(+4.46%)
Jun 03, 2004 2.342 2.370 2.270 2.358 156,906 -0.01(-0.53%)
Jun 02, 2004 2.358 2.370 2.342 2.370 16,010 +0.00(+0.00%)
Jun 01, 2004 2.420 2.420 2.313 2.370 192,130 -0.02(-0.75%)
May 28, 2004 2.311 2.388 2.311 2.388 48,032 +0.03(+1.28%)
May 27, 2004 2.342 2.358 2.342 2.358 38,426 -0.01(-0.36%)
May 26, 2004 2.451 2.457 2.366 2.366 435,495 -0.13(-5.25%)
May 25, 2004 2.498 2.498 2.415 2.497 83,256 +0.02(+0.73%)
May 24, 2004 2.405 2.500 2.373 2.479 336,228 +0.08(+3.36%)
May 21, 2004 2.389 2.405 2.373 2.399 99,267 +0.03(+1.48%)
May 20, 2004 2.311 2.381 2.311 2.364 51,234 +0.01(+0.38%)
May 19, 2004 2.381 2.384 2.355 2.355 16,010 +0.01(+0.27%)
May 18, 2004 2.348 2.348 2.348 2.348 0 +0.00(+0.00%)
May 17, 2004 2.348 2.348 2.348 2.348 0 +0.00(+0.00%)
May 14, 2004 2.348 2.348 2.348 2.348 3,202 +0.01(+0.60%)
May 13, 2004 2.342 2.342 2.334 2.334 166,513 -0.04(-1.64%)
May 12, 2004 2.373 2.375 2.344 2.373 44,830 +0.02(+0.90%)
May 11, 2004 2.412 2.412 2.349 2.352 28,819 -0.08(-3.21%)
May 10, 2004 2.355 2.430 2.355 2.430 35,223 +0.09(+3.76%)
May 07, 2004 2.365 2.369 2.342 2.342 73,650 -0.00(-0.21%)
May 06, 2004 2.327 2.347 2.309 2.347 64,043 +0.01(+0.27%)
May 05, 2004 2.298 2.341 2.298 2.341 89,660 +0.05(+2.11%)
May 04, 2004 2.295 2.303 2.290 2.292 32,021 -0.00(-0.14%)
May 03, 2004 2.358 2.361 2.296 2.296 144,097 -0.08(-3.26%)
Apr 30, 2004 2.353 2.373 2.342 2.373 73,650 -0.02(-0.67%)
Apr 29, 2004 2.350 2.389 2.348 2.389 51,234 +0.01(+0.22%)
Apr 28, 2004 2.389 2.389 2.383 2.384 51,234 -0.01(-0.22%)
Apr 27, 2004 2.384 2.397 2.380 2.389 112,076 +0.04(+1.62%)
Apr 26, 2004 2.402 2.402 2.351 2.351 9,606 -0.00(-0.09%)
Apr 23, 2004 2.405 2.405 2.353 2.353 22,415 -0.03(-1.45%)
Apr 22, 2004 2.363 2.436 2.363 2.388 220,950 +0.01(+0.37%)
Apr 21, 2004 2.451 2.457 2.379 2.379 9,606 +0.02(+0.82%)
Apr 20, 2004 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Apr 19, 2004 2.360 2.360 2.360 2.360 3,202 -0.12(-4.82%)
Apr 16, 2004 2.349 2.479 2.342 2.479 22,415 +0.05(+2.04%)
Apr 15, 2004 2.436 2.436 2.350 2.430 19,213 -0.01(-0.26%)
Apr 14, 2004 2.436 2.436 2.436 2.436 3,202 -0.06(-2.55%)
Apr 13, 2004 2.523 2.523 2.447 2.500 12,808 -0.05(-1.79%)
Apr 12, 2004 2.530 2.545 2.450 2.545 38,426 +0.08(+3.16%)
Apr 08, 2004 2.498 2.498 2.467 2.467 22,415 -0.03(-1.25%)
Apr 07, 2004 2.495 2.498 2.495 2.498 12,808 +0.00(+0.05%)
Apr 06, 2004 2.433 2.498 2.433 2.497 38,426 +0.06(+2.64%)
Apr 05, 2004 2.432 2.433 2.432 2.433 6,404 +0.03(+1.41%)
Apr 02, 2004 2.399 2.399 2.399 2.399 25,617 +0.00(+0.03%)
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.