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 (%)
Jul 31, 2008 3.967 4.075 3.938 4.072 221,430 +0.03(+0.72%)
Jul 30, 2008 4.029 4.160 3.959 4.043 455,061 +0.01(+0.19%)
Jul 29, 2008 4.035 4.053 3.911 4.035 275,707 +0.26(+6.76%)
Jul 28, 2008 3.846 3.938 3.715 3.780 206,540 -0.18(-4.63%)
Jul 25, 2008 3.997 4.044 3.337 3.963 599,607 +0.05(+1.20%)
Jul 24, 2008 3.981 3.981 3.871 3.916 252,587 -0.03(-0.77%)
Jul 23, 2008 3.704 3.978 3.704 3.946 225,208 +0.08(+2.08%)
Jul 22, 2008 3.446 3.885 3.446 3.866 851,522 +0.16(+4.29%)
Jul 21, 2008 3.681 3.747 3.640 3.707 2,184,011 -0.00(-0.13%)
Jul 18, 2008 3.701 3.714 3.611 3.712 283,776 +0.02(+0.62%)
Jul 17, 2008 3.583 3.708 3.498 3.689 342,792 +0.18(+5.01%)
Jul 16, 2008 3.345 3.572 3.341 3.513 396,077 +0.06(+1.67%)
Jul 15, 2008 3.397 3.539 3.233 3.455 2,205,626 -0.03(-0.82%)
Jul 14, 2008 3.374 3.534 3.374 3.484 140,607 +0.06(+1.87%)
Jul 11, 2008 3.397 3.437 3.311 3.420 165,808 +0.04(+1.24%)
Jul 10, 2008 3.248 3.408 3.248 3.378 368,026 +0.11(+3.40%)
Jul 09, 2008 3.429 3.429 3.261 3.267 310,835 -0.16(-4.78%)
Jul 08, 2008 3.231 3.453 3.231 3.430 854,180 +0.17(+5.10%)
Jul 07, 2008 3.354 3.354 3.264 3.264 178,585 -0.02(-0.64%)
Jul 04, 2008 3.289 3.328 3.285 3.285 48,032 +0.00(+0.00%)
Jul 03, 2008 3.289 3.328 3.285 3.285 48,032 -0.00(-0.13%)
Jul 02, 2008 3.263 3.336 3.263 3.289 214,097 +0.06(+1.89%)
Jul 01, 2008 3.239 3.301 3.186 3.228 255,885 -0.03(-0.82%)
Jun 30, 2008 3.445 3.452 3.247 3.255 263,122 -0.15(-4.30%)
Jun 27, 2008 3.498 3.534 3.401 3.401 1,093,094 -0.11(-3.19%)
Jun 26, 2008 3.523 3.554 3.498 3.513 181,467 -0.09(-2.61%)
Jun 25, 2008 3.498 3.618 3.498 3.608 204,651 +0.10(+2.90%)
Jun 24, 2008 3.513 3.597 3.499 3.506 132,954 -0.05(-1.53%)
Jun 23, 2008 3.623 3.623 3.454 3.560 343,465 -0.04(-1.13%)
Jun 20, 2008 3.591 3.635 3.585 3.601 790,777 -0.01(-0.16%)
Jun 19, 2008 3.559 3.712 3.559 3.607 356,177 +0.02(+0.64%)
Jun 18, 2008 3.560 3.591 3.560 3.583 213,200 -0.01(-0.22%)
Jun 17, 2008 3.653 3.654 3.591 3.591 390,313 -0.02(-0.43%)
Jun 16, 2008 3.622 3.808 3.473 3.607 406,003 +0.00(+0.00%)
Jun 13, 2008 3.650 3.657 3.559 3.607 475,971 +0.02(+0.43%)
Jun 12, 2008 3.607 3.634 3.569 3.591 79,990 +0.06(+1.76%)
Jun 11, 2008 3.529 3.622 3.529 3.529 93,503 -0.03(-0.93%)
Jun 10, 2008 3.513 3.608 3.484 3.562 354,961 +0.07(+2.03%)
Jun 09, 2008 3.611 3.641 3.485 3.491 209,294 -0.12(-3.35%)
Jun 06, 2008 3.663 3.732 3.612 3.612 201,032 -0.10(-2.79%)
Jun 05, 2008 3.782 3.782 3.699 3.716 366,264 -0.01(-0.37%)
Jun 04, 2008 3.674 3.785 3.674 3.730 119,056 +0.09(+2.39%)
Jun 03, 2008 3.747 3.763 3.596 3.643 127,478 -0.07(-1.92%)
Jun 02, 2008 3.760 3.841 3.713 3.714 104,615 -0.05(-1.30%)
May 30, 2008 3.773 3.773 3.723 3.763 228,058 +0.06(+1.69%)
May 29, 2008 3.699 3.801 3.659 3.700 448,977 -0.01(-0.40%)
May 28, 2008 3.793 3.793 3.670 3.715 185,117 -0.03(-0.80%)
May 27, 2008 3.764 3.782 3.708 3.745 635,439 -0.03(-0.77%)
May 26, 2008 3.770 3.788 3.731 3.774 196,325 +0.00(+0.00%)
May 23, 2008 3.770 3.788 3.731 3.774 196,325 -0.02(-0.44%)
May 22, 2008 3.753 3.799 3.708 3.791 121,074 +0.03(+0.84%)
May 21, 2008 3.738 3.806 3.731 3.759 120,786 +0.02(+0.65%)
May 20, 2008 3.685 3.756 3.680 3.735 100,067 +0.02(+0.53%)
May 19, 2008 3.769 3.769 3.688 3.715 120,497 -0.04(-0.94%)
May 16, 2008 3.757 3.775 3.690 3.751 201,064 +0.03(+0.70%)
May 15, 2008 3.716 3.757 3.715 3.725 44,286 -0.01(-0.39%)
May 14, 2008 3.784 3.784 3.723 3.739 61,641 -0.03(-0.84%)
May 13, 2008 3.716 3.779 3.713 3.771 116,719 +0.03(+0.73%)
May 12, 2008 3.652 3.743 3.560 3.743 294,055 +0.13(+3.74%)
May 09, 2008 3.571 3.641 3.544 3.608 245,094 -0.05(-1.28%)
May 08, 2008 3.582 3.724 3.582 3.655 257,967 +0.04(+1.21%)
May 07, 2008 3.776 3.810 3.523 3.612 209,614 -0.19(-5.05%)
May 06, 2008 3.772 3.833 3.686 3.804 346,763 -0.02(-0.56%)
May 05, 2008 3.807 3.858 3.763 3.825 208,365 -0.01(-0.31%)
May 02, 2008 3.884 3.884 3.781 3.837 241,123 -0.02(-0.40%)
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.