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

Capital Southwest (NQ: CSWC )

26.54 -0.03 (-0.11%)
Streaming Delayed Price Updated: 3:49 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 (%)
Feb 29, 2012 3.012 3.020 2.951 2.951 86,612 -0.06(-1.88%)
Feb 28, 2012 2.991 3.017 2.987 3.007 70,152 +0.02(+0.81%)
Feb 27, 2012 3.006 3.009 2.966 2.983 92,183 -0.02(-0.75%)
Feb 24, 2012 3.007 3.009 2.973 3.006 211,338 -0.01(-0.42%)
Feb 23, 2012 2.929 3.018 2.911 3.018 214,800 +0.08(+2.81%)
Feb 22, 2012 2.924 2.950 2.920 2.936 84,881 +0.02(+0.62%)
Feb 21, 2012 2.936 2.936 2.907 2.918 114,056 -0.02(-0.54%)
Feb 17, 2012 2.942 2.942 2.934 2.934 52,590 -0.01(-0.18%)
Feb 16, 2012 2.877 2.939 2.877 2.939 91,428 +0.05(+1.69%)
Feb 15, 2012 2.889 2.905 2.876 2.890 156,198 +0.01(+0.23%)
Feb 14, 2012 2.894 2.937 2.882 2.883 260,908 -0.04(-1.37%)
Feb 13, 2012 2.924 2.924 2.906 2.923 59,672 +0.04(+1.23%)
Feb 10, 2012 2.891 2.927 2.863 2.888 190,000 -0.02(-0.72%)
Feb 09, 2012 2.896 2.926 2.895 2.909 123,844 +0.02(+0.58%)
Feb 08, 2012 2.906 2.920 2.868 2.892 121,893 -0.02(-0.85%)
Feb 07, 2012 2.920 2.929 2.883 2.917 113,427 +0.02(+0.82%)
Feb 06, 2012 2.877 2.920 2.840 2.893 23,667 -0.02(-0.73%)
Feb 03, 2012 2.868 2.914 2.815 2.914 167,025 +0.08(+2.68%)
Feb 02, 2012 2.844 2.844 2.812 2.838 79,720 +0.01(+0.38%)
Feb 01, 2012 2.848 2.848 2.813 2.828 160,919 -0.01(-0.26%)
Jan 31, 2012 2.841 2.841 2.796 2.835 127,055 +0.02(+0.70%)
Jan 30, 2012 2.844 2.860 2.815 2.815 261,600 -0.02(-0.67%)
Jan 27, 2012 2.796 2.855 2.790 2.834 85,920 +0.03(+1.19%)
Jan 26, 2012 2.795 2.816 2.783 2.801 87,084 +0.00(+0.17%)
Jan 25, 2012 2.808 2.814 2.752 2.796 67,005 +0.00(+0.15%)
Jan 24, 2012 2.768 2.792 2.759 2.792 115,095 -0.00(-0.02%)
Jan 23, 2012 2.766 2.793 2.738 2.793 49,286 +0.02(+0.79%)
Jan 20, 2012 2.724 2.809 2.701 2.771 96,400 +0.05(+1.95%)
Jan 19, 2012 2.677 2.728 2.677 2.718 60,364 +0.04(+1.42%)
Jan 18, 2012 2.669 2.699 2.669 2.679 43,054 +0.02(+0.87%)
Jan 17, 2012 2.663 2.670 2.623 2.656 169,731 -0.00(-0.08%)
Jan 13, 2012 2.683 2.686 2.659 2.659 92,686 -0.06(-2.20%)
Jan 12, 2012 2.697 2.718 2.686 2.718 48,719 +0.02(+0.68%)
Jan 11, 2012 2.685 2.700 2.685 2.700 41,732 -0.02(-0.68%)
Jan 10, 2012 2.702 2.718 2.702 2.718 77,800 +0.03(+1.28%)
Jan 09, 2012 2.695 2.696 2.644 2.684 99,170 +0.04(+1.49%)
Jan 06, 2012 2.630 2.645 2.613 2.645 112,797 +0.03(+1.08%)
Jan 05, 2012 2.597 2.616 2.587 2.616 47,460 +0.03(+0.97%)
Jan 04, 2012 2.621 2.631 2.591 2.591 131,461 +0.00(+0.00%)
Dec 30, 2011 2.580 2.612 2.548 2.591 86,109 -0.01(-0.27%)
Dec 29, 2011 2.604 2.604 2.577 2.598 84,661 +0.08(+2.98%)
Dec 28, 2011 2.487 2.541 2.441 2.523 202,431 +0.05(+1.82%)
Dec 27, 2011 2.507 2.510 2.459 2.478 94,732 -0.05(-1.79%)
Dec 23, 2011 2.472 2.535 2.472 2.523 61,214 +0.03(+1.21%)
Dec 21, 2011 2.516 2.516 2.491 2.493 59,357 -0.03(-1.32%)
Dec 20, 2011 2.484 2.530 2.431 2.526 319,667 +0.10(+4.13%)
Dec 19, 2011 2.507 2.510 2.424 2.426 584,667 -0.07(-2.71%)
Dec 16, 2011 2.511 2.526 2.487 2.494 628,193 +0.00(+0.03%)
Dec 15, 2011 2.627 2.652 2.448 2.493 509,919 -0.10(-3.79%)
Dec 14, 2011 2.573 2.591 2.555 2.591 237,303 +0.02(+0.68%)
Dec 13, 2011 2.642 2.662 2.567 2.574 165,105 -0.03(-1.18%)
Dec 12, 2011 2.659 2.670 2.586 2.604 140,997 -0.10(-3.70%)
Dec 09, 2011 2.659 2.705 2.656 2.705 118,368 +0.05(+2.03%)
Dec 08, 2011 2.693 2.693 2.651 2.651 195,917 -0.05(-1.79%)
Dec 07, 2011 2.683 2.699 2.657 2.699 164,161 +0.01(+0.25%)
Dec 06, 2011 2.749 2.749 2.685 2.692 166,993 -0.05(-1.99%)
Dec 05, 2011 2.732 2.747 2.580 2.747 180,967 +0.04(+1.57%)
Dec 02, 2011 2.679 2.705 2.664 2.705 67,131 +0.04(+1.68%)
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.