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

Capital Southwest (NQ: CSWC )

25.36 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2003 1.838 1.844 1.838 1.844 5,282 +0.01(+0.37%)
Feb 27, 2003 1.847 1.856 1.836 1.837 23,770 -0.01(-0.55%)
Feb 26, 2003 1.874 1.874 1.848 1.848 84,518 -0.04(-2.09%)
Feb 25, 2003 1.868 1.887 1.868 1.887 5,282 -0.03(-1.70%)
Feb 24, 2003 1.873 1.920 1.867 1.920 10,564 +0.05(+2.84%)
Feb 21, 2003 1.887 1.889 1.867 1.867 52,824 -0.02(-1.10%)
Feb 20, 2003 1.900 1.918 1.869 1.887 66,030 +0.00(+0.20%)
Feb 19, 2003 1.867 1.884 1.861 1.884 29,053 -0.02(-0.84%)
Feb 18, 2003 1.896 1.899 1.867 1.899 29,053 +0.02(+1.03%)
Feb 14, 2003 1.867 1.880 1.867 1.880 338,075 +0.00(+0.00%)
Feb 13, 2003 1.865 1.884 1.865 1.880 73,954 +0.02(+0.81%)
Feb 12, 2003 1.865 1.865 1.865 1.865 42,259 -0.02(-0.98%)
Feb 11, 2003 1.884 1.893 1.884 1.884 66,030 -0.01(-0.50%)
Feb 10, 2003 1.893 1.907 1.893 1.893 34,335 +0.00(+0.00%)
Feb 07, 2003 1.874 1.893 1.867 1.893 68,671 +0.01(+0.48%)
Feb 06, 2003 1.910 1.910 1.884 1.884 50,183 -0.03(-1.37%)
Feb 05, 2003 1.878 1.910 1.878 1.910 58,106 +0.02(+0.96%)
Feb 04, 2003 1.931 1.931 1.892 1.892 34,335 -0.01(-0.62%)
Feb 03, 2003 1.892 1.904 1.892 1.904 26,412 +0.01(+0.66%)
Jan 31, 2003 1.903 1.931 1.891 1.891 100,366 -0.03(-1.38%)
Jan 30, 2003 1.891 1.918 1.891 1.918 71,312 +0.03(+1.40%)
Jan 29, 2003 1.891 1.891 1.891 1.891 2,641 -0.06(-2.84%)
Jan 28, 2003 1.893 1.946 1.891 1.946 47,541 +0.05(+2.90%)
Jan 27, 2003 1.914 1.914 1.891 1.892 10,564 -0.02(-1.25%)
Jan 24, 2003 1.910 1.947 1.892 1.915 110,931 -0.02(-1.23%)
Jan 23, 2003 1.910 1.940 1.892 1.939 34,335 +0.03(+1.47%)
Jan 22, 2003 1.931 1.931 1.892 1.911 44,900 -0.02(-0.98%)
Jan 21, 2003 1.911 1.930 1.911 1.930 23,770 +0.02(+0.95%)
Jan 17, 2003 1.921 1.931 1.912 1.912 31,694 -0.04(-1.90%)
Jan 16, 2003 1.969 1.969 1.893 1.949 203,373 -0.04(-1.94%)
Jan 15, 2003 1.988 1.988 1.988 1.988 2,641 +0.06(+3.31%)
Jan 14, 2003 1.931 1.932 1.924 1.924 60,747 -0.08(-3.77%)
Jan 13, 2003 1.921 1.999 1.921 1.999 7,923 +0.00(+0.04%)
Jan 10, 2003 2.007 2.007 1.986 1.999 13,206 -0.01(-0.40%)
Jan 09, 2003 1.948 2.007 1.948 2.007 34,335 +0.06(+3.01%)
Jan 08, 2003 1.988 2.003 1.931 1.948 153,190 -0.04(-2.00%)
Jan 07, 2003 1.921 1.988 1.921 1.988 92,442 +0.08(+3.96%)
Jan 06, 2003 1.865 1.969 1.865 1.912 198,091 +0.03(+1.51%)
Jan 03, 2003 1.893 1.893 1.855 1.884 55,465 -0.03(-1.35%)
Jan 02, 2003 1.903 1.931 1.836 1.909 84,518 +0.01(+0.44%)
Dec 31, 2002 1.969 1.971 1.895 1.901 142,625 -0.07(-3.44%)
Dec 30, 2002 1.978 1.978 1.969 1.969 39,618 -0.02(-0.95%)
Dec 27, 2002 1.988 1.988 1.988 1.988 34,335 +0.02(+0.96%)
Dec 26, 2002 1.969 1.969 1.969 1.969 0 +0.00(+0.00%)
Dec 24, 2002 1.893 1.969 1.855 1.969 68,671 +0.04(+1.96%)
Dec 23, 2002 1.859 1.931 1.859 1.931 105,648 +0.06(+3.03%)
Dec 20, 2002 1.856 1.884 1.845 1.874 118,854 -0.01(-0.50%)
Dec 19, 2002 1.875 1.895 1.856 1.884 34,335 -0.01(-0.50%)
Dec 18, 2002 1.912 1.915 1.875 1.893 97,724 +0.00(+0.00%)
Dec 17, 2002 1.912 1.912 1.875 1.893 55,465 -0.04(-1.96%)
Dec 16, 2002 1.928 1.931 1.926 1.931 13,206 +0.02(+0.99%)
Dec 13, 2002 1.912 1.912 1.912 1.912 2,641 +0.05(+2.60%)
Dec 12, 2002 1.870 1.932 1.864 1.864 95,083 -0.03(-1.56%)
Dec 11, 2002 1.860 1.893 1.859 1.893 71,312 +0.02(+0.81%)
Dec 10, 2002 1.931 1.946 1.846 1.878 79,236 -0.06(-3.14%)
Dec 09, 2002 1.988 1.988 1.938 1.939 23,770 -0.05(-2.46%)
Dec 06, 2002 1.979 1.988 1.979 1.988 26,412 +0.02(+0.96%)
Dec 05, 2002 1.969 1.969 1.969 1.969 5,282 +0.03(+1.56%)
Dec 04, 2002 1.988 1.988 1.922 1.938 92,442 -0.05(-2.66%)
Dec 03, 2002 2.016 2.016 1.990 1.992 13,206 -0.02(-0.75%)
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.