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 (%)
Dec 31, 2003 1.899 1.930 1.899 1.930 199,182 +0.01(+0.47%)
Dec 30, 2003 1.891 1.940 1.889 1.921 135,604 -0.01(-0.47%)
Dec 29, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 26, 2003 1.930 1.930 1.930 1.930 19,275 +0.00(+0.00%)
Dec 24, 2003 1.930 1.930 1.930 1.930 3,212 +0.00(+0.00%)
Dec 23, 2003 1.961 1.993 1.905 1.930 170,654 -0.05(-2.70%)
Dec 22, 2003 1.938 2.005 1.938 1.983 28,913 +0.01(+0.35%)
Dec 19, 2003 1.940 1.977 1.940 1.977 23,291 +0.02(+0.79%)
Dec 18, 2003 1.945 1.961 1.944 1.961 86,740 -0.05(-2.70%)
Dec 17, 2003 1.994 2.015 1.994 2.015 12,850 +0.01(+0.75%)
Dec 16, 2003 1.997 2.003 1.984 2.001 67,464 +0.04(+2.02%)
Dec 15, 2003 1.949 1.984 1.930 1.961 106,883 +0.02(+0.80%)
Dec 12, 2003 1.930 1.945 1.875 1.945 48,703 +0.02(+0.81%)
Dec 11, 2003 1.930 1.930 1.930 1.930 28,913 +0.02(+0.81%)
Dec 10, 2003 1.914 1.914 1.914 1.914 17,669 -0.02(-0.80%)
Dec 09, 2003 1.935 1.966 1.930 1.930 41,764 +0.04(+2.04%)
Dec 08, 2003 1.891 1.891 1.891 1.891 6,425 +0.01(+0.31%)
Dec 05, 2003 1.927 1.927 1.927 1.885 0 -0.04(-2.15%)
Dec 04, 2003 1.876 1.927 1.876 1.927 298,162 -0.03(-1.29%)
Dec 03, 2003 1.952 1.952 1.952 1.952 6,425 +0.00(+0.00%)
Dec 02, 2003 1.916 1.952 1.899 1.952 34,374 +0.04(+1.98%)
Dec 01, 2003 1.944 1.962 1.899 1.914 197,800 +0.02(+0.80%)
Nov 28, 2003 1.900 1.900 1.899 1.899 16,866 -0.00(-0.08%)
Nov 26, 2003 1.900 1.900 1.900 1.900 5,140 +0.00(+0.00%)
Nov 25, 2003 1.899 1.900 1.898 1.900 90,756 -0.02(-1.23%)
Nov 24, 2003 1.899 1.924 1.899 1.924 14,456 +0.03(+1.74%)
Nov 21, 2003 1.891 1.891 1.891 1.891 24,094 -0.03(-1.49%)
Nov 20, 2003 1.860 1.920 1.860 1.920 9,637 +0.02(+1.10%)
Nov 19, 2003 1.852 1.899 1.852 1.899 83,913 +0.00(+0.00%)
Nov 18, 2003 1.908 1.908 1.891 1.899 32,126 +0.01(+0.41%)
Nov 17, 2003 1.877 1.891 1.877 1.891 57,794 +0.02(+1.08%)
Nov 14, 2003 1.871 1.871 1.871 1.871 6,425 -0.03(-1.48%)
Nov 13, 2003 1.852 1.899 1.848 1.899 16,063 -0.00(-0.21%)
Nov 12, 2003 1.837 1.903 1.837 1.903 44,976 +0.00(+0.15%)
Nov 11, 2003 1.837 1.901 1.837 1.900 61,039 -0.00(-0.15%)
Nov 10, 2003 1.879 1.903 1.879 1.903 64,894 +0.02(+1.18%)
Nov 07, 2003 1.877 1.881 1.874 1.881 30,519 +0.00(+0.20%)
Nov 06, 2003 1.868 1.877 1.868 1.877 13,171 +0.00(+0.00%)
Nov 05, 2003 1.877 1.877 1.877 1.877 3,212 +0.03(+1.36%)
Nov 04, 2003 1.852 1.852 1.852 1.852 0 +0.00(+0.00%)
Nov 03, 2003 1.844 1.852 1.844 1.852 6,425 +0.01(+0.42%)
Oct 31, 2003 1.844 1.844 1.844 1.844 16,063 -0.01(-0.40%)
Oct 30, 2003 1.851 1.851 1.851 1.851 0 +0.00(+0.00%)
Oct 29, 2003 1.832 1.851 1.832 1.851 67,464 +0.05(+2.55%)
Oct 28, 2003 1.783 1.821 1.783 1.805 864,193 +0.01(+0.43%)
Oct 27, 2003 1.805 1.821 1.798 1.798 163,843 -0.01(-0.43%)
Oct 24, 2003 1.774 1.805 1.774 1.805 57,827 +0.03(+1.75%)
Oct 23, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 22, 2003 1.774 1.774 1.774 1.774 6,425 -0.02(-1.13%)
Oct 21, 2003 1.774 1.794 1.774 1.794 38,551 -0.00(-0.02%)
Oct 20, 2003 1.793 1.795 1.793 1.795 9,637 +0.02(+1.16%)
Oct 17, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 16, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 15, 2003 1.774 1.774 1.774 1.774 38,551 +0.00(+0.26%)
Oct 14, 2003 1.770 1.770 1.770 1.770 6,425 +0.00(+0.12%)
Oct 13, 2003 1.767 1.767 1.767 1.767 3,212 +0.00(+0.05%)
Oct 10, 2003 1.766 1.766 1.766 1.766 22,488 -0.04(-2.17%)
Oct 09, 2003 1.805 1.806 1.805 1.806 57,827 +0.01(+0.71%)
Oct 08, 2003 1.793 1.793 1.793 1.793 3,212 +0.00(+0.00%)
Oct 07, 2003 1.783 1.797 1.783 1.793 12,850 +0.03(+1.75%)
Oct 06, 2003 1.762 1.762 1.762 1.762 3,212 -0.04(-2.18%)
Oct 03, 2003 1.793 1.801 1.793 1.801 16,063 -0.00(-0.16%)
Oct 02, 2003 1.755 1.804 1.755 1.804 106,980 +0.05(+2.86%)
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.