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

Capital Southwest (NQ: CSWC )

26.53 -0.04 (-0.15%)
Streaming Delayed Price Updated: 3:07 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 (%)
Oct 31, 2003 1.844 1.844 1.844 1.844 16,063 -0.01(-0.40%)
Oct 30, 2003 1.851 1.851 1.851 1.851 0 +0.00(+0.00%)
Oct 29, 2003 1.832 1.851 1.832 1.851 67,464 +0.05(+2.55%)
Oct 28, 2003 1.783 1.821 1.783 1.805 864,193 +0.01(+0.43%)
Oct 27, 2003 1.805 1.821 1.798 1.798 163,843 -0.01(-0.43%)
Oct 24, 2003 1.774 1.805 1.774 1.805 57,827 +0.03(+1.75%)
Oct 23, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 22, 2003 1.774 1.774 1.774 1.774 6,425 -0.02(-1.13%)
Oct 21, 2003 1.774 1.794 1.774 1.794 38,551 -0.00(-0.02%)
Oct 20, 2003 1.793 1.795 1.793 1.795 9,637 +0.02(+1.16%)
Oct 17, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 16, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 15, 2003 1.774 1.774 1.774 1.774 38,551 +0.00(+0.26%)
Oct 14, 2003 1.770 1.770 1.770 1.770 6,425 +0.00(+0.12%)
Oct 13, 2003 1.767 1.767 1.767 1.767 3,212 +0.00(+0.05%)
Oct 10, 2003 1.766 1.766 1.766 1.766 22,488 -0.04(-2.17%)
Oct 09, 2003 1.805 1.806 1.805 1.806 57,827 +0.01(+0.71%)
Oct 08, 2003 1.793 1.793 1.793 1.793 3,212 +0.00(+0.00%)
Oct 07, 2003 1.783 1.797 1.783 1.793 12,850 +0.03(+1.75%)
Oct 06, 2003 1.762 1.762 1.762 1.762 3,212 -0.04(-2.18%)
Oct 03, 2003 1.793 1.801 1.793 1.801 16,063 -0.00(-0.16%)
Oct 02, 2003 1.755 1.804 1.755 1.804 106,980 +0.05(+2.86%)
Oct 01, 2003 1.774 1.774 1.754 1.754 23,452 -0.02(-1.14%)
Sep 30, 2003 1.774 1.774 1.751 1.774 38,551 -0.02(-0.87%)
Sep 29, 2003 1.808 1.808 1.774 1.790 51,401 -0.04(-2.13%)
Sep 26, 2003 1.837 1.840 1.808 1.829 41,764 -0.01(-0.42%)
Sep 25, 2003 1.837 1.868 1.837 1.837 38,551 -0.03(-1.67%)
Sep 24, 2003 1.866 1.868 1.866 1.868 19,275 +0.02(+1.27%)
Sep 23, 2003 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
Sep 22, 2003 1.844 1.844 1.844 1.844 6,425 +0.04(+2.00%)
Sep 19, 2003 1.837 1.844 1.808 1.808 9,637 -0.04(-1.96%)
Sep 18, 2003 1.837 1.844 1.834 1.844 17,669 +0.05(+3.06%)
Sep 17, 2003 1.790 1.790 1.790 1.790 3,212 -0.05(-2.59%)
Sep 16, 2003 1.830 1.837 1.829 1.837 9,637 +0.00(+0.03%)
Sep 15, 2003 1.815 1.837 1.815 1.837 16,063 -0.00(-0.08%)
Sep 12, 2003 1.763 1.838 1.763 1.838 64,252 +0.06(+3.29%)
Sep 11, 2003 1.790 1.790 1.659 1.780 176,693 -0.04(-2.29%)
Sep 10, 2003 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Sep 09, 2003 1.837 1.837 1.821 1.821 70,677 -0.01(-0.41%)
Sep 08, 2003 1.829 1.829 1.829 1.829 9,637 +0.01(+0.43%)
Sep 05, 2003 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Sep 04, 2003 1.821 1.821 1.821 1.821 41,764 +0.01(+0.43%)
Sep 03, 2003 1.813 1.813 1.813 1.813 102,803 -0.00(-0.03%)
Sep 02, 2003 1.821 1.821 1.813 1.814 134,929 -0.01(-0.38%)
Aug 29, 2003 1.812 1.837 1.812 1.821 144,567 +0.01(+0.83%)
Aug 28, 2003 1.813 1.813 1.806 1.806 12,850 +0.00(+0.02%)
Aug 27, 2003 1.800 1.813 1.800 1.805 64,252 +0.00(+0.00%)
Aug 26, 2003 1.800 1.805 1.800 1.805 41,764 -0.00(-0.26%)
Aug 25, 2003 1.770 1.810 1.766 1.810 70,677 -0.03(-1.44%)
Aug 22, 2003 1.768 1.837 1.768 1.837 22,488 +0.07(+3.91%)
Aug 21, 2003 1.798 1.798 1.766 1.767 67,464 -0.03(-1.68%)
Aug 20, 2003 1.799 1.799 1.798 1.798 32,126 +0.00(+0.00%)
Aug 19, 2003 1.798 1.798 1.798 1.798 16,063 +0.00(+0.02%)
Aug 18, 2003 1.821 1.821 1.797 1.797 12,850 -0.02(-1.30%)
Aug 15, 2003 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Aug 14, 2003 1.821 1.821 1.821 1.821 19,275 +0.00(+0.00%)
Aug 13, 2003 1.767 1.821 1.767 1.821 38,551 +0.05(+2.60%)
Aug 12, 2003 1.775 1.775 1.775 1.775 6,425 +0.00(+0.04%)
Aug 11, 2003 1.829 1.829 1.774 1.774 28,913 -0.03(-1.72%)
Aug 08, 2003 1.805 1.805 1.805 1.805 67,464 +0.00(+0.00%)
Aug 07, 2003 1.793 1.805 1.793 1.805 80,315 +0.02(+1.29%)
Aug 06, 2003 1.782 1.782 1.782 1.782 32,126 -0.00(-0.16%)
Aug 05, 2003 1.785 1.785 1.785 1.785 6,425 +0.00(+0.00%)
Aug 04, 2003 1.763 1.785 1.758 1.785 48,189 -0.00(-0.17%)
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.