Skip to main content

Capital Southwest (NQ: CSWC )

24.89 +0.19 (+0.77%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 2.089 2.139 2.074 2.108 35,223 +0.02(+0.75%)
Jul 31, 2002 2.120 2.124 2.092 2.092 44,830 -0.02(-0.96%)
Jul 30, 2002 2.077 2.141 2.058 2.113 185,726 +0.05(+2.50%)
Jul 29, 2002 2.040 2.092 2.040 2.061 105,671 +0.04(+2.01%)
Jul 26, 2002 2.039 2.040 2.019 2.021 6,724,568 -0.00(-0.10%)
Jul 25, 2002 2.069 2.072 2.022 2.022 89,660 -0.04(-1.88%)
Jul 24, 2002 2.061 2.075 2.045 2.061 278,589 +0.00(+0.00%)
Jul 23, 2002 2.109 2.124 2.061 2.061 288,195 -0.03(-1.49%)
Jul 22, 2002 2.085 2.092 2.085 2.092 35,223 -0.03(-1.46%)
Jul 19, 2002 2.124 2.136 2.108 2.123 140,895 -0.00(-0.02%)
Jul 17, 2002 2.116 2.124 2.116 2.124 176,119 +0.02(+0.74%)
Jul 12, 2002 2.109 2.139 2.108 2.108 73,650 +0.00(+0.15%)
Jul 11, 2002 2.124 2.124 2.100 2.105 48,032 -0.05(-2.35%)
Jul 10, 2002 2.139 2.155 2.124 2.155 41,628 +0.02(+0.76%)
Jul 09, 2002 2.192 2.192 2.139 2.139 76,852 -0.05(-2.39%)
Jul 08, 2002 2.124 2.192 2.124 2.192 57,639 +0.07(+3.21%)
Jul 05, 2002 2.150 2.155 2.124 2.124 118,480 +0.00(+0.00%)
Jul 04, 2002 2.124 2.158 2.124 2.124 105,671 +0.00(+0.00%)
Jul 03, 2002 2.124 2.158 2.124 2.124 105,671 +0.01(+0.29%)
Jul 02, 2002 2.124 2.166 2.117 2.117 105,671 -0.01(-0.29%)
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.