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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 1.780 1.780 1.757 1.780 38,426 -0.02(-0.87%)
Sep 29, 2003 1.813 1.813 1.780 1.796 51,234 -0.04(-2.13%)
Sep 26, 2003 1.843 1.846 1.813 1.835 41,628 -0.01(-0.42%)
Sep 25, 2003 1.843 1.874 1.843 1.843 38,426 -0.03(-1.67%)
Sep 24, 2003 1.872 1.874 1.872 1.874 19,213 +0.02(+1.27%)
Sep 23, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 22, 2003 1.850 1.850 1.850 1.850 6,404 +0.04(+2.00%)
Sep 19, 2003 1.843 1.850 1.814 1.814 9,606 -0.04(-1.96%)
Sep 18, 2003 1.843 1.850 1.840 1.850 17,611 +0.05(+3.06%)
Sep 17, 2003 1.795 1.795 1.795 1.795 3,202 -0.05(-2.59%)
Sep 16, 2003 1.836 1.843 1.835 1.843 9,606 +0.00(+0.03%)
Sep 15, 2003 1.821 1.843 1.821 1.843 16,010 -0.00(-0.08%)
Sep 12, 2003 1.768 1.844 1.768 1.844 64,043 +0.06(+3.29%)
Sep 11, 2003 1.796 1.796 1.665 1.785 176,119 -0.04(-2.29%)
Sep 10, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Sep 09, 2003 1.843 1.843 1.827 1.827 70,447 -0.01(-0.41%)
Sep 08, 2003 1.835 1.835 1.835 1.835 9,606 +0.01(+0.43%)
Sep 05, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Sep 04, 2003 1.827 1.827 1.827 1.827 41,628 +0.01(+0.43%)
Sep 03, 2003 1.819 1.819 1.819 1.819 102,469 -0.00(-0.03%)
Sep 02, 2003 1.827 1.827 1.819 1.820 134,491 -0.01(-0.38%)
Aug 29, 2003 1.818 1.843 1.818 1.827 144,097 +0.01(+0.83%)
Aug 28, 2003 1.818 1.818 1.812 1.812 12,808 +0.00(+0.02%)
Aug 27, 2003 1.806 1.819 1.806 1.811 64,043 +0.00(+0.00%)
Aug 26, 2003 1.806 1.811 1.806 1.811 41,628 -0.00(-0.26%)
Aug 25, 2003 1.776 1.816 1.772 1.816 70,447 -0.03(-1.44%)
Aug 22, 2003 1.773 1.843 1.773 1.843 22,415 +0.07(+3.91%)
Aug 21, 2003 1.804 1.804 1.772 1.773 67,245 -0.03(-1.68%)
Aug 20, 2003 1.805 1.805 1.803 1.803 32,021 +0.00(+0.00%)
Aug 19, 2003 1.804 1.804 1.803 1.803 16,010 +0.00(+0.02%)
Aug 18, 2003 1.827 1.827 1.803 1.803 12,808 -0.02(-1.30%)
Aug 15, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Aug 14, 2003 1.827 1.827 1.827 1.827 19,213 +0.00(+0.00%)
Aug 13, 2003 1.773 1.827 1.773 1.827 38,426 +0.05(+2.60%)
Aug 12, 2003 1.780 1.781 1.780 1.781 6,404 +0.00(+0.03%)
Aug 11, 2003 1.835 1.835 1.780 1.780 28,819 -0.03(-1.72%)
Aug 08, 2003 1.811 1.811 1.811 1.811 67,245 +0.00(+0.00%)
Aug 07, 2003 1.799 1.811 1.799 1.811 80,054 +0.02(+1.29%)
Aug 06, 2003 1.788 1.788 1.788 1.788 32,021 -0.00(-0.16%)
Aug 05, 2003 1.791 1.791 1.791 1.791 6,404 +0.00(+0.00%)
Aug 04, 2003 1.769 1.791 1.764 1.791 48,032 -0.00(-0.17%)
Aug 01, 2003 1.739 1.794 1.739 1.794 16,010 +0.02(+1.23%)
Jul 31, 2003 1.772 1.772 1.772 1.772 3,202 +0.05(+2.71%)
Jul 30, 2003 1.725 1.741 1.725 1.725 38,426 -0.02(-1.25%)
Jul 29, 2003 1.747 1.747 1.747 1.747 12,808 +0.00(+0.00%)
Jul 28, 2003 1.725 1.747 1.705 1.747 112,076 +0.05(+2.66%)
Jul 25, 2003 1.714 1.762 1.702 1.702 12,808 -0.02(-0.91%)
Jul 24, 2003 1.718 1.729 1.718 1.718 192,130 +0.00(+0.00%)
Jul 23, 2003 1.775 1.775 1.718 1.718 291,397 -0.05(-2.67%)
Jul 22, 2003 1.768 1.768 1.765 1.765 156,906 -0.02(-0.86%)
Jul 21, 2003 1.752 1.811 1.752 1.780 16,010 +0.00(+0.26%)
Jul 18, 2003 1.766 1.775 1.764 1.775 188,928 -0.00(-0.26%)
Jul 17, 2003 1.782 1.810 1.780 1.780 9,606 -0.01(-0.44%)
Jul 16, 2003 1.782 1.796 1.782 1.788 86,458 -0.00(-0.26%)
Jul 15, 2003 1.781 1.806 1.781 1.793 124,884 +0.01(+0.30%)
Jul 14, 2003 1.781 1.787 1.781 1.787 76,852 -0.05(-2.55%)
Jul 11, 2003 1.834 1.834 1.834 1.834 0 +0.00(+0.00%)
Jul 10, 2003 1.811 1.834 1.811 1.834 9,606 +0.03(+1.70%)
Jul 09, 2003 1.780 1.803 1.780 1.803 9,606 +0.02(+0.94%)
Jul 08, 2003 1.802 1.802 1.783 1.787 51,234 -0.01(-0.50%)
Jul 07, 2003 1.777 1.796 1.777 1.796 9,606 +0.03(+1.77%)
Jul 03, 2003 1.764 1.764 1.764 1.764 22,415 -0.03(-1.74%)
Jul 02, 2003 1.782 1.796 1.780 1.796 19,213 -0.01(-0.43%)
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.