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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2002 1.468 1.491 1.468 1.491 32,021 -0.04(-2.55%)
Oct 30, 2002 1.530 1.530 1.530 1.530 3,202 +0.06(+4.26%)
Oct 29, 2002 1.484 1.484 1.468 1.468 89,660 -0.03(-2.08%)
Oct 28, 2002 1.530 1.531 1.499 1.499 832,565 -0.03(-2.02%)
Oct 25, 2002 1.530 1.530 1.530 1.530 16,010 -0.00(-0.02%)
Oct 24, 2002 1.530 1.561 1.499 1.530 118,480 +0.00(+0.00%)
Oct 23, 2002 1.538 1.541 1.530 1.530 105,671 -0.01(-0.51%)
Oct 22, 2002 1.554 1.554 1.538 1.538 86,458 -0.02(-1.50%)
Oct 21, 2002 1.561 1.561 1.561 1.561 9,606 -0.00(-0.22%)
Oct 18, 2002 1.593 1.624 1.565 1.565 57,639 -0.04(-2.70%)
Oct 17, 2002 1.609 1.609 1.608 1.608 25,617 +0.02(+0.96%)
Oct 16, 2002 1.577 1.593 1.577 1.593 25,617 +0.06(+3.68%)
Oct 15, 2002 1.591 1.624 1.532 1.536 35,223 -0.07(-4.47%)
Oct 14, 2002 1.530 1.608 1.483 1.608 124,884 +0.08(+5.10%)
Oct 11, 2002 1.536 1.536 1.482 1.530 35,223 -0.06(-3.83%)
Oct 10, 2002 1.600 1.603 1.521 1.591 128,087 -0.01(-0.78%)
Oct 09, 2002 1.600 1.604 1.600 1.604 9,606 -0.05(-3.04%)
Oct 08, 2002 1.608 1.654 1.608 1.654 92,863 +0.05(+2.84%)
Oct 07, 2002 1.686 1.686 1.608 1.608 76,852 -0.08(-4.63%)
Oct 04, 2002 1.796 1.796 1.686 1.686 99,267 -0.11(-6.10%)
Oct 03, 2002 1.827 1.827 1.796 1.796 41,628 -0.03(-1.72%)
Oct 02, 2002 1.828 1.828 1.827 1.827 51,234 -0.02(-0.82%)
Oct 01, 2002 1.881 1.881 1.843 1.843 19,213 +0.03(+1.69%)
Sep 30, 2002 1.811 1.812 1.811 1.812 9,606 +0.00(+0.04%)
Sep 27, 2002 1.885 1.891 1.811 1.811 57,639 -0.06(-3.16%)
Sep 26, 2002 1.869 1.871 1.869 1.870 9,606 +0.03(+1.51%)
Sep 25, 2002 1.885 1.889 1.811 1.842 121,682 +0.01(+0.60%)
Sep 24, 2002 1.874 1.874 1.832 1.832 83,256 -0.04(-2.13%)
Sep 23, 2002 1.911 1.936 1.871 1.871 41,628 -0.04(-1.92%)
Sep 20, 2002 1.936 1.972 1.871 1.908 144,354 -0.03(-1.45%)
Sep 19, 2002 1.955 1.967 1.936 1.936 48,032 -0.03(-1.67%)
Sep 18, 2002 1.983 1.983 1.956 1.969 124,884 +0.00(+0.06%)
Sep 17, 2002 2.014 2.030 1.968 1.968 25,617 +0.00(+0.00%)
Sep 16, 2002 1.999 2.014 1.968 1.968 32,021 +0.00(+0.17%)
Sep 13, 2002 1.975 1.975 1.964 1.964 22,415 -0.01(-0.32%)
Sep 12, 2002 1.999 1.999 1.971 1.971 35,223 -0.03(-1.41%)
Sep 11, 2002 2.014 2.027 1.983 1.999 28,819 +0.01(+0.71%)
Sep 10, 2002 1.968 1.999 1.967 1.985 80,054 +0.02(+0.87%)
Sep 09, 2002 1.967 1.967 1.967 1.967 3,202 +0.00(+0.00%)
Sep 06, 2002 1.998 2.013 1.967 1.967 48,032 -0.00(-0.11%)
Sep 05, 2002 1.981 1.981 1.969 1.970 9,606 +0.00(+0.08%)
Sep 04, 2002 1.996 1.996 1.968 1.968 9,606 -0.03(-1.52%)
Sep 03, 2002 1.997 2.005 1.989 1.998 16,010 +0.03(+1.73%)
Aug 30, 2002 1.964 1.983 1.964 1.964 67,245 +0.00(+0.00%)
Aug 29, 2002 1.983 2.005 1.964 1.964 51,234 -0.02(-0.95%)
Aug 28, 2002 1.983 1.991 1.983 1.983 35,223 +0.00(+0.24%)
Aug 27, 2002 1.983 1.983 1.971 1.978 48,032 +0.00(+0.16%)
Aug 26, 2002 1.980 1.985 1.975 1.975 134,491 +0.01(+0.40%)
Aug 23, 2002 2.007 2.007 1.952 1.967 208,141 -0.06(-2.75%)
Aug 22, 2002 2.022 2.023 2.014 2.023 19,213 +0.01(+0.43%)
Aug 21, 2002 2.014 2.014 2.014 2.014 3,202 +0.00(+0.00%)
Aug 20, 2002 2.053 2.053 2.014 2.014 38,426 -0.05(-2.27%)
Aug 16, 2002 2.061 2.061 2.061 2.061 67,245 -0.00(-0.00%)
Aug 15, 2002 2.061 2.061 2.061 2.061 86,458 -0.01(-0.37%)
Aug 14, 2002 2.061 2.069 2.061 2.069 19,213 +0.01(+0.38%)
Aug 13, 2002 2.077 2.077 2.061 2.061 16,010 -0.03(-1.49%)
Aug 12, 2002 2.092 2.092 2.092 2.092 48,032 -0.00(-0.01%)
Aug 07, 2002 2.123 2.123 2.093 2.093 12,808 +0.03(+1.53%)
Aug 06, 2002 2.058 2.061 2.045 2.061 121,682 +0.00(+0.14%)
Aug 05, 2002 2.108 2.108 2.058 2.058 25,617 -0.08(-3.78%)
Aug 02, 2002 2.154 2.154 2.139 2.139 9,606 +0.03(+1.48%)
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.