Skip to main content

Capital Southwest (NQ: CSWC )

24.94 +0.24 (+0.97%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.307 2.373 2.280 2.373 176,119 +0.07(+2.84%)
Sep 29, 2004 2.287 2.342 2.287 2.308 76,852 -0.04(-1.68%)
Sep 28, 2004 2.311 2.348 2.311 2.347 67,245 +0.04(+1.64%)
Sep 27, 2004 2.370 2.373 2.309 2.309 144,097 -0.02(-1.07%)
Sep 24, 2004 2.342 2.344 2.334 2.334 19,213 -0.05(-2.11%)
Sep 23, 2004 2.398 2.398 2.385 2.385 9,606 -0.04(-1.67%)
Sep 22, 2004 2.376 2.425 2.346 2.425 76,852 +0.05(+2.05%)
Sep 21, 2004 2.446 2.460 2.377 2.377 19,213 -0.06(-2.46%)
Sep 20, 2004 2.503 2.503 2.432 2.436 80,054 -0.02(-0.67%)
Sep 17, 2004 2.498 2.502 2.380 2.453 144,097 -0.05(-2.06%)
Sep 16, 2004 2.505 2.505 2.505 2.505 3,522 +0.01(+0.44%)
Sep 15, 2004 2.481 2.494 2.452 2.494 51,234 +0.04(+1.72%)
Sep 14, 2004 2.453 2.453 2.451 2.451 19,213 -0.05(-2.08%)
Sep 13, 2004 2.504 2.504 2.504 2.504 9,606 +0.04(+1.48%)
Sep 10, 2004 2.475 2.498 2.461 2.467 72,016 -0.01(-0.55%)
Sep 09, 2004 2.514 2.514 2.476 2.481 19,213 +0.01(+0.56%)
Sep 08, 2004 2.436 2.467 2.434 2.467 49,601 +0.05(+1.96%)
Sep 07, 2004 2.434 2.434 2.410 2.420 16,010 +0.05(+2.26%)
Sep 03, 2004 2.448 2.448 2.366 2.366 16,010 -0.06(-2.45%)
Sep 02, 2004 2.434 2.434 2.394 2.426 12,808 +0.08(+3.50%)
Sep 01, 2004 2.436 2.542 2.248 2.343 112,076 -0.06(-2.55%)
Aug 31, 2004 2.405 2.405 2.405 2.405 3,202 +0.10(+4.44%)
Aug 30, 2004 2.296 2.303 2.296 2.303 28,819 +0.00(+0.11%)
Aug 27, 2004 2.422 2.422 2.300 2.300 96,065 -0.02(-0.97%)
Aug 26, 2004 2.373 2.373 2.322 2.322 6,404 -0.05(-2.18%)
Aug 25, 2004 2.346 2.458 2.346 2.374 19,213 -0.00(-0.12%)
Aug 24, 2004 2.353 2.377 2.339 2.377 54,436 +0.05(+2.17%)
Aug 23, 2004 2.357 2.357 2.294 2.327 44,830 -0.02(-0.67%)
Aug 20, 2004 2.327 2.342 2.317 2.342 16,010 +0.06(+2.45%)
Aug 19, 2004 2.318 2.318 2.286 2.286 9,606 -0.07(-2.97%)
Aug 18, 2004 2.342 2.356 2.319 2.356 22,415 +0.00(+0.05%)
Aug 17, 2004 2.355 2.355 2.355 2.355 0 +0.00(+0.00%)
Aug 16, 2004 2.229 2.355 2.229 2.355 28,819 +0.10(+4.37%)
Aug 13, 2004 2.279 2.279 2.256 2.256 6,404 -0.03(-1.15%)
Aug 12, 2004 2.228 2.291 2.228 2.283 16,010 +0.02(+0.94%)
Aug 11, 2004 2.225 2.264 2.225 2.261 32,021 +0.04(+1.63%)
Aug 10, 2004 2.245 2.245 2.225 2.225 32,021 -0.01(-0.42%)
Aug 09, 2004 2.234 2.234 2.234 2.234 25,617 +0.01(+0.42%)
Aug 06, 2004 2.294 2.294 2.202 2.225 25,617 -0.06(-2.45%)
Aug 05, 2004 2.342 2.352 2.281 2.281 25,617 -0.04(-1.67%)
Aug 04, 2004 2.287 2.387 2.287 2.320 35,223 +0.04(+1.73%)
Aug 03, 2004 2.342 2.388 2.280 2.280 35,223 -0.09(-3.79%)
Aug 02, 2004 2.248 2.372 2.248 2.370 19,213 +0.09(+3.73%)
Jul 30, 2004 2.311 2.311 2.285 2.285 9,606 +0.01(+0.25%)
Jul 29, 2004 2.299 2.311 2.279 2.279 70,447 +0.03(+1.39%)
Jul 28, 2004 2.245 2.278 2.245 2.248 35,223 +0.02(+1.12%)
Jul 27, 2004 2.217 2.228 2.217 2.223 22,415 +0.01(+0.27%)
Jul 26, 2004 2.248 2.248 2.172 2.217 227,354 -0.03(-1.39%)
Jul 23, 2004 2.242 2.248 2.242 2.248 19,213 +0.01(+0.35%)
Jul 22, 2004 2.233 2.256 2.231 2.241 73,650 -0.02(-0.91%)
Jul 21, 2004 2.273 2.286 2.261 2.261 32,021 -0.08(-3.50%)
Jul 20, 2004 2.263 2.378 2.263 2.343 19,213 -0.03(-1.26%)
Jul 19, 2004 2.327 2.373 2.272 2.373 32,021 +0.08(+3.40%)
Jul 16, 2004 2.327 2.373 2.295 2.295 25,617 -0.08(-3.29%)
Jul 15, 2004 2.358 2.373 2.342 2.373 54,436 +0.04(+1.93%)
Jul 14, 2004 2.248 2.373 2.217 2.328 224,152 -0.08(-3.17%)
Jul 13, 2004 2.391 2.405 2.391 2.405 9,606 +0.01(+0.58%)
Jul 12, 2004 2.401 2.425 2.390 2.391 73,650 -0.01(-0.44%)
Jul 09, 2004 2.342 2.405 2.342 2.401 179,321 +0.02(+0.92%)
Jul 08, 2004 2.389 2.389 2.357 2.380 121,682 -0.05(-2.02%)
Jul 07, 2004 2.374 2.444 2.374 2.429 44,830 +0.02(+1.00%)
Jul 06, 2004 2.436 2.437 2.405 2.405 60,841 -0.04(-1.60%)
Jul 02, 2004 2.406 2.444 2.406 2.444 54,436 +0.06(+2.56%)
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.