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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2004 2.304 2.380 2.304 2.380 48,189 +0.03(+1.28%)
May 27, 2004 2.335 2.350 2.335 2.350 38,551 -0.01(-0.36%)
May 26, 2004 2.443 2.449 2.359 2.359 436,915 -0.13(-5.25%)
May 25, 2004 2.490 2.490 2.407 2.489 83,528 +0.02(+0.73%)
May 24, 2004 2.397 2.491 2.366 2.471 337,324 +0.08(+3.36%)
May 21, 2004 2.381 2.397 2.366 2.391 99,591 +0.03(+1.48%)
May 20, 2004 2.304 2.373 2.303 2.356 51,401 +0.01(+0.38%)
May 19, 2004 2.373 2.376 2.347 2.347 16,063 +0.01(+0.27%)
May 18, 2004 2.341 2.341 2.341 2.341 0 +0.00(+0.00%)
May 17, 2004 2.341 2.341 2.341 2.341 0 +0.00(+0.00%)
May 14, 2004 2.341 2.341 2.341 2.341 3,212 +0.01(+0.60%)
May 13, 2004 2.335 2.335 2.327 2.327 167,056 -0.04(-1.64%)
May 12, 2004 2.366 2.367 2.336 2.366 44,976 +0.02(+0.90%)
May 11, 2004 2.405 2.405 2.341 2.345 28,913 -0.08(-3.21%)
May 10, 2004 2.348 2.422 2.348 2.422 35,338 +0.09(+3.76%)
May 07, 2004 2.357 2.362 2.335 2.335 73,890 -0.00(-0.21%)
May 06, 2004 2.319 2.340 2.301 2.340 64,252 +0.01(+0.27%)
May 05, 2004 2.291 2.333 2.291 2.333 89,953 +0.05(+2.11%)
May 04, 2004 2.288 2.296 2.283 2.285 32,126 -0.00(-0.14%)
May 03, 2004 2.350 2.353 2.288 2.288 144,567 -0.08(-3.26%)
Apr 30, 2004 2.345 2.365 2.335 2.365 73,890 -0.02(-0.67%)
Apr 29, 2004 2.342 2.381 2.340 2.381 51,401 +0.01(+0.22%)
Apr 28, 2004 2.381 2.381 2.375 2.376 51,401 -0.01(-0.22%)
Apr 27, 2004 2.377 2.389 2.372 2.381 112,441 +0.04(+1.62%)
Apr 26, 2004 2.394 2.395 2.343 2.343 9,637 -0.00(-0.09%)
Apr 23, 2004 2.397 2.397 2.345 2.345 22,488 -0.03(-1.45%)
Apr 22, 2004 2.355 2.428 2.355 2.380 221,670 +0.01(+0.37%)
Apr 21, 2004 2.443 2.449 2.371 2.371 9,637 +0.02(+0.82%)
Apr 20, 2004 2.352 2.352 2.352 2.352 0 +0.00(+0.00%)
Apr 19, 2004 2.352 2.352 2.352 2.352 3,212 -0.12(-4.82%)
Apr 16, 2004 2.342 2.471 2.335 2.471 22,488 +0.05(+2.04%)
Apr 15, 2004 2.428 2.428 2.342 2.422 19,275 -0.01(-0.26%)
Apr 14, 2004 2.428 2.428 2.428 2.428 3,212 -0.06(-2.55%)
Apr 13, 2004 2.515 2.515 2.439 2.491 12,850 -0.05(-1.79%)
Apr 12, 2004 2.521 2.537 2.442 2.537 38,551 +0.08(+3.16%)
Apr 08, 2004 2.490 2.490 2.459 2.459 22,488 -0.03(-1.25%)
Apr 07, 2004 2.487 2.490 2.487 2.490 12,850 +0.00(+0.05%)
Apr 06, 2004 2.425 2.490 2.425 2.489 38,551 +0.06(+2.64%)
Apr 05, 2004 2.424 2.425 2.424 2.425 6,425 +0.03(+1.41%)
Apr 02, 2004 2.391 2.391 2.391 2.391 25,700 +0.00(+0.03%)
Apr 01, 2004 2.364 2.391 2.364 2.391 28,913 +0.04(+1.76%)
Mar 31, 2004 2.371 2.375 2.345 2.349 96,378 -0.02(-0.70%)
Mar 30, 2004 2.349 2.373 2.346 2.366 67,464 +0.03(+1.33%)
Mar 29, 2004 2.338 2.338 2.335 2.335 25,700 -0.07(-2.99%)
Mar 26, 2004 2.428 2.428 2.377 2.406 22,488 +0.05(+1.99%)
Mar 25, 2004 2.397 2.397 2.359 2.359 25,700 -0.04(-1.56%)
Mar 24, 2004 2.392 2.397 2.388 2.397 93,165 +0.02(+0.65%)
Mar 23, 2004 2.335 2.381 2.335 2.381 16,063 +0.05(+2.12%)
Mar 22, 2004 2.332 2.335 2.332 2.332 25,700 +0.05(+1.99%)
Mar 19, 2004 2.381 2.381 2.286 2.286 73,890 -0.09(-3.86%)
Mar 18, 2004 2.287 2.393 2.287 2.378 67,464 +0.08(+3.54%)
Mar 17, 2004 2.333 2.333 2.295 2.297 35,338 -0.02(-0.89%)
Mar 16, 2004 2.322 2.322 2.302 2.317 9,637 -0.01(-0.33%)
Mar 15, 2004 2.289 2.335 2.288 2.325 28,913 +0.02(+0.95%)
Mar 12, 2004 2.317 2.372 2.302 2.303 38,551 -0.07(-2.94%)
Mar 11, 2004 2.397 2.397 2.323 2.373 48,189 +0.02(+0.98%)
Mar 10, 2004 2.381 2.381 2.350 2.350 41,764 -0.02(-0.75%)
Mar 09, 2004 2.358 2.368 2.319 2.368 35,338 +0.04(+1.63%)
Mar 08, 2004 2.322 2.350 2.322 2.330 25,700 +0.06(+2.69%)
Mar 05, 2004 2.333 2.333 2.269 2.269 16,063 -0.02(-0.94%)
Mar 04, 2004 2.324 2.324 2.280 2.290 19,275 -0.01(-0.57%)
Mar 03, 2004 2.303 2.303 2.303 2.303 16,063 +0.03(+1.37%)
Mar 02, 2004 2.272 2.272 2.188 2.272 73,890 +0.05(+2.10%)
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.