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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2004 2.405 2.405 2.405 2.405 3,202 +0.10(+4.44%)
Aug 30, 2004 2.296 2.303 2.296 2.303 28,819 +0.00(+0.11%)
Aug 27, 2004 2.422 2.422 2.300 2.300 96,065 -0.02(-0.97%)
Aug 26, 2004 2.373 2.373 2.322 2.322 6,404 -0.05(-2.18%)
Aug 25, 2004 2.346 2.458 2.346 2.374 19,213 -0.00(-0.12%)
Aug 24, 2004 2.353 2.377 2.339 2.377 54,436 +0.05(+2.17%)
Aug 23, 2004 2.357 2.357 2.294 2.327 44,830 -0.02(-0.67%)
Aug 20, 2004 2.327 2.342 2.317 2.342 16,010 +0.06(+2.45%)
Aug 19, 2004 2.318 2.318 2.286 2.286 9,606 -0.07(-2.97%)
Aug 18, 2004 2.342 2.356 2.319 2.356 22,415 +0.00(+0.05%)
Aug 17, 2004 2.355 2.355 2.355 2.355 0 +0.00(+0.00%)
Aug 16, 2004 2.229 2.355 2.229 2.355 28,819 +0.10(+4.37%)
Aug 13, 2004 2.279 2.279 2.256 2.256 6,404 -0.03(-1.15%)
Aug 12, 2004 2.228 2.291 2.228 2.283 16,010 +0.02(+0.94%)
Aug 11, 2004 2.225 2.264 2.225 2.261 32,021 +0.04(+1.63%)
Aug 10, 2004 2.245 2.245 2.225 2.225 32,021 -0.01(-0.42%)
Aug 09, 2004 2.234 2.234 2.234 2.234 25,617 +0.01(+0.42%)
Aug 06, 2004 2.294 2.294 2.202 2.225 25,617 -0.06(-2.45%)
Aug 05, 2004 2.342 2.352 2.281 2.281 25,617 -0.04(-1.67%)
Aug 04, 2004 2.287 2.387 2.287 2.320 35,223 +0.04(+1.73%)
Aug 03, 2004 2.342 2.388 2.280 2.280 35,223 -0.09(-3.79%)
Aug 02, 2004 2.248 2.372 2.248 2.370 19,213 +0.09(+3.73%)
Jul 30, 2004 2.311 2.311 2.285 2.285 9,606 +0.01(+0.25%)
Jul 29, 2004 2.299 2.311 2.279 2.279 70,447 +0.03(+1.39%)
Jul 28, 2004 2.245 2.278 2.245 2.248 35,223 +0.02(+1.12%)
Jul 27, 2004 2.217 2.228 2.217 2.223 22,415 +0.01(+0.27%)
Jul 26, 2004 2.248 2.248 2.172 2.217 227,354 -0.03(-1.39%)
Jul 23, 2004 2.242 2.248 2.242 2.248 19,213 +0.01(+0.35%)
Jul 22, 2004 2.233 2.256 2.231 2.241 73,650 -0.02(-0.91%)
Jul 21, 2004 2.273 2.286 2.261 2.261 32,021 -0.08(-3.50%)
Jul 20, 2004 2.263 2.378 2.263 2.343 19,213 -0.03(-1.26%)
Jul 19, 2004 2.327 2.373 2.272 2.373 32,021 +0.08(+3.40%)
Jul 16, 2004 2.327 2.373 2.295 2.295 25,617 -0.08(-3.29%)
Jul 15, 2004 2.358 2.373 2.342 2.373 54,436 +0.04(+1.93%)
Jul 14, 2004 2.248 2.373 2.217 2.328 224,152 -0.08(-3.17%)
Jul 13, 2004 2.391 2.405 2.391 2.405 9,606 +0.01(+0.58%)
Jul 12, 2004 2.401 2.425 2.390 2.391 73,650 -0.01(-0.44%)
Jul 09, 2004 2.342 2.405 2.342 2.401 179,321 +0.02(+0.92%)
Jul 08, 2004 2.389 2.389 2.357 2.380 121,682 -0.05(-2.02%)
Jul 07, 2004 2.374 2.444 2.374 2.429 44,830 +0.02(+1.00%)
Jul 06, 2004 2.436 2.437 2.405 2.405 60,841 -0.04(-1.60%)
Jul 02, 2004 2.406 2.444 2.406 2.444 54,436 +0.06(+2.56%)
Jul 01, 2004 2.443 2.476 2.381 2.383 73,650 -0.08(-3.18%)
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%)
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.