Skip to main content

Capital Southwest (NQ: CSWC )

24.96 +0.26 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.615 2.651 2.615 2.651 32,608 -0.00(-0.04%)
Sep 29, 2005 2.643 2.652 2.615 2.652 55,867 +0.04(+1.42%)
Sep 28, 2005 2.615 2.622 2.615 2.615 108,939 -0.00(-0.12%)
Sep 27, 2005 2.643 2.643 2.618 2.618 22,488 -0.02(-0.91%)
Sep 26, 2005 2.636 2.655 2.615 2.642 52,462 +0.01(+0.23%)
Sep 23, 2005 2.636 2.643 2.615 2.636 30,776 +0.01(+0.32%)
Sep 22, 2005 2.669 2.669 2.615 2.627 39,065 +0.01(+0.37%)
Sep 21, 2005 2.671 2.714 2.616 2.618 46,807 -0.10(-3.75%)
Sep 20, 2005 2.748 2.750 2.712 2.720 96,860 -0.06(-2.33%)
Sep 19, 2005 2.790 2.808 2.770 2.785 23,291 +0.03(+1.18%)
Sep 16, 2005 2.753 2.753 2.752 2.752 344,520 +0.02(+0.77%)
Sep 15, 2005 2.729 2.746 2.683 2.731 41,828 +0.01(+0.34%)
Sep 14, 2005 2.713 2.722 2.682 2.722 12,850 -0.04(-1.34%)
Sep 13, 2005 2.800 2.800 2.747 2.759 12,850 -0.03(-1.13%)
Sep 12, 2005 2.699 2.790 2.699 2.790 84,716 +0.05(+1.67%)
Sep 09, 2005 2.777 2.817 2.745 2.745 43,016 -0.03(-0.93%)
Sep 08, 2005 2.811 2.811 2.770 2.770 28,913 -0.03(-1.11%)
Sep 07, 2005 2.752 2.801 2.752 2.801 19,757 +0.09(+3.45%)
Sep 06, 2005 2.631 2.708 2.631 2.708 39,643 +0.04(+1.34%)
Sep 02, 2005 2.673 2.680 2.672 2.672 16,063 +0.03(+1.13%)
Sep 01, 2005 2.613 2.713 2.577 2.642 76,331 +0.09(+3.53%)
Aug 31, 2005 2.581 2.592 2.552 2.552 92,523 -0.01(-0.30%)
Aug 30, 2005 2.598 2.598 2.557 2.560 20,110 -0.00(-0.12%)
Aug 29, 2005 2.563 2.571 2.547 2.563 144,278 -0.04(-1.38%)
Aug 26, 2005 2.617 2.632 2.599 2.599 184,821 -0.02(-0.74%)
Aug 25, 2005 2.699 2.699 2.613 2.618 104,442 -0.07(-2.55%)
Aug 24, 2005 2.617 2.687 2.605 2.687 174,926 +0.05(+1.72%)
Aug 23, 2005 2.630 2.658 2.614 2.641 40,318 +0.01(+0.51%)
Aug 22, 2005 2.588 2.630 2.588 2.628 28,560 +0.02(+0.66%)
Aug 19, 2005 2.601 2.630 2.601 2.611 46,582 +0.01(+0.27%)
Aug 18, 2005 2.575 2.633 2.575 2.604 29,395 +0.03(+1.14%)
Aug 17, 2005 2.551 2.603 2.551 2.575 76,267 -0.02(-0.71%)
Aug 16, 2005 2.677 2.677 2.555 2.593 28,945 -0.08(-2.96%)
Aug 15, 2005 2.654 2.738 2.646 2.672 32,511 +0.02(+0.69%)
Aug 12, 2005 2.686 2.706 2.616 2.654 81,825 -0.08(-2.90%)
Aug 11, 2005 2.712 2.733 2.712 2.733 184,886 -0.00(-0.07%)
Aug 10, 2005 2.717 2.735 2.699 2.735 31,772 +0.04(+1.56%)
Aug 09, 2005 2.661 2.693 2.661 2.693 25,379 +0.03(+1.26%)
Aug 08, 2005 2.587 2.659 2.556 2.659 88,989 +0.07(+2.56%)
Aug 05, 2005 2.735 2.747 2.573 2.593 176,597 -0.14(-5.23%)
Aug 04, 2005 2.759 2.779 2.736 2.736 27,789 -0.05(-1.84%)
Aug 03, 2005 2.756 2.803 2.756 2.787 20,175 -0.01(-0.50%)
Aug 02, 2005 2.812 2.839 2.801 2.801 12,850 +0.00(+0.00%)
Aug 01, 2005 2.801 2.865 2.800 2.801 155,940 +0.00(+0.11%)
Jul 29, 2005 2.759 2.798 2.759 2.798 29,491 -0.00(-0.11%)
Jul 28, 2005 2.782 2.801 2.782 2.801 25,925 +0.06(+2.37%)
Jul 27, 2005 2.749 2.776 2.737 2.737 24,801 -0.05(-1.79%)
Jul 26, 2005 2.787 2.787 2.787 2.787 3,212 -0.01(-0.53%)
Jul 25, 2005 2.768 2.801 2.768 2.801 25,604 +0.00(+0.00%)
Jul 22, 2005 2.782 2.801 2.771 2.801 209,462 +0.06(+2.32%)
Jul 21, 2005 2.801 2.801 2.736 2.738 35,338 -0.06(-2.24%)
Jul 20, 2005 2.744 2.801 2.740 2.801 53,650 -0.01(-0.24%)
Jul 19, 2005 2.862 2.862 2.785 2.808 48,189 +0.01(+0.22%)
Jul 18, 2005 2.874 2.874 2.737 2.801 125,324 -0.01(-0.43%)
Jul 15, 2005 2.795 2.814 2.770 2.814 84,652 -0.02(-0.79%)
Jul 14, 2005 2.823 2.888 2.800 2.836 96,282 +0.00(+0.02%)
Jul 13, 2005 2.957 2.957 2.835 2.835 178,011 -0.08(-2.62%)
Jul 12, 2005 2.858 2.923 2.830 2.912 219,839 +0.08(+2.79%)
Jul 11, 2005 2.731 2.833 2.725 2.833 254,342 +0.05(+1.64%)
Jul 08, 2005 2.752 2.787 2.691 2.787 78,837 +0.10(+3.54%)
Jul 07, 2005 2.712 2.712 2.660 2.692 48,542 -0.02(-0.62%)
Jul 06, 2005 2.771 2.817 2.708 2.708 195,680 -0.16(-5.63%)
Jul 05, 2005 2.925 2.925 2.778 2.870 215,245 +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.