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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 1.805 1.806 1.805 1.806 9,637 +0.00(+0.04%)
Sep 27, 2002 1.879 1.884 1.805 1.805 57,827 -0.06(-3.16%)
Sep 26, 2002 1.863 1.865 1.863 1.864 9,637 +0.03(+1.51%)
Sep 25, 2002 1.879 1.883 1.805 1.836 122,079 +0.01(+0.60%)
Sep 24, 2002 1.868 1.868 1.826 1.826 83,528 -0.04(-2.13%)
Sep 23, 2002 1.905 1.930 1.865 1.865 41,764 -0.04(-1.92%)
Sep 20, 2002 1.930 1.966 1.865 1.902 144,824 -0.03(-1.45%)
Sep 19, 2002 1.949 1.961 1.930 1.930 48,189 -0.03(-1.67%)
Sep 18, 2002 1.977 1.977 1.949 1.963 125,292 +0.00(+0.06%)
Sep 17, 2002 2.007 2.023 1.961 1.961 25,700 +0.00(+0.00%)
Sep 16, 2002 1.992 2.007 1.961 1.961 32,126 +0.00(+0.17%)
Sep 13, 2002 1.969 1.969 1.958 1.958 22,488 -0.01(-0.32%)
Sep 12, 2002 1.992 1.992 1.964 1.964 35,338 -0.03(-1.41%)
Sep 11, 2002 2.008 2.020 1.976 1.992 28,913 +0.01(+0.71%)
Sep 10, 2002 1.961 1.992 1.961 1.978 80,315 +0.02(+0.87%)
Sep 09, 2002 1.961 1.961 1.961 1.961 3,212 +0.00(+0.00%)
Sep 06, 2002 1.991 2.006 1.961 1.961 48,189 -0.00(-0.11%)
Sep 05, 2002 1.975 1.975 1.963 1.963 9,637 +0.00(+0.08%)
Sep 04, 2002 1.989 1.989 1.962 1.962 9,637 -0.03(-1.52%)
Sep 03, 2002 1.991 1.998 1.983 1.992 16,063 +0.03(+1.73%)
Aug 30, 2002 1.958 1.977 1.958 1.958 67,464 +0.00(+0.00%)
Aug 29, 2002 1.977 1.998 1.958 1.958 51,401 -0.02(-0.94%)
Aug 28, 2002 1.977 1.984 1.977 1.977 35,338 +0.00(+0.24%)
Aug 27, 2002 1.977 1.977 1.964 1.972 48,189 +0.00(+0.16%)
Aug 26, 2002 1.973 1.979 1.969 1.969 134,929 +0.01(+0.40%)
Aug 23, 2002 2.000 2.000 1.946 1.961 208,820 -0.06(-2.75%)
Aug 22, 2002 2.016 2.016 2.008 2.016 19,275 +0.01(+0.43%)
Aug 21, 2002 2.008 2.008 2.008 2.008 3,212 +0.00(+0.00%)
Aug 20, 2002 2.047 2.047 2.008 2.008 38,551 -0.05(-2.27%)
Aug 16, 2002 2.054 2.054 2.054 2.054 67,464 -0.00(-0.00%)
Aug 15, 2002 2.054 2.054 2.054 2.054 86,740 -0.01(-0.37%)
Aug 14, 2002 2.054 2.062 2.054 2.062 19,275 +0.01(+0.37%)
Aug 13, 2002 2.070 2.070 2.054 2.054 16,063 -0.03(-1.49%)
Aug 12, 2002 2.086 2.086 2.086 2.086 48,189 -0.00(-0.01%)
Aug 07, 2002 2.116 2.116 2.086 2.086 12,850 +0.03(+1.53%)
Aug 06, 2002 2.052 2.054 2.039 2.054 122,079 +0.00(+0.14%)
Aug 05, 2002 2.101 2.101 2.051 2.052 25,700 -0.08(-3.78%)
Aug 02, 2002 2.147 2.147 2.132 2.132 9,637 +0.03(+1.48%)
Aug 01, 2002 2.082 2.132 2.067 2.101 35,338 +0.02(+0.75%)
Jul 31, 2002 2.114 2.117 2.086 2.086 44,976 -0.02(-0.96%)
Jul 30, 2002 2.070 2.134 2.051 2.106 186,331 +0.05(+2.50%)
Jul 29, 2002 2.033 2.086 2.033 2.054 106,016 +0.04(+2.01%)
Jul 26, 2002 2.032 2.033 2.012 2.014 6,746,494 -0.00(-0.10%)
Jul 25, 2002 2.062 2.065 2.016 2.016 89,953 -0.04(-1.88%)
Jul 24, 2002 2.054 2.068 2.039 2.054 279,497 +0.00(+0.00%)
Jul 23, 2002 2.102 2.117 2.054 2.054 289,135 -0.03(-1.49%)
Jul 22, 2002 2.078 2.086 2.078 2.086 35,338 -0.03(-1.46%)
Jul 19, 2002 2.118 2.129 2.101 2.116 141,355 -0.00(-0.01%)
Jul 17, 2002 2.109 2.118 2.109 2.117 176,693 +0.02(+0.74%)
Jul 12, 2002 2.102 2.132 2.101 2.101 73,890 +0.00(+0.15%)
Jul 11, 2002 2.117 2.117 2.093 2.098 48,189 -0.05(-2.35%)
Jul 10, 2002 2.132 2.148 2.117 2.148 41,764 +0.02(+0.76%)
Jul 09, 2002 2.185 2.185 2.132 2.132 77,102 -0.05(-2.39%)
Jul 08, 2002 2.117 2.185 2.117 2.185 57,827 +0.07(+3.21%)
Jul 05, 2002 2.143 2.148 2.117 2.117 118,866 +0.00(+0.00%)
Jul 04, 2002 2.117 2.151 2.117 2.117 106,016 +0.00(+0.00%)
Jul 03, 2002 2.117 2.151 2.117 2.117 106,016 +0.01(+0.29%)
Jul 02, 2002 2.117 2.159 2.110 2.110 106,016 -0.01(-0.29%)
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.