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

Capital Southwest (NQ: CSWC )

26.54 -0.03 (-0.11%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 8, 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 (%)
Oct 31, 2005 2.732 2.763 2.646 2.722 83,335 +0.04(+1.57%)
Oct 28, 2005 2.661 2.680 2.645 2.680 50,116 +0.03(+1.29%)
Oct 27, 2005 2.688 2.688 2.646 2.646 23,773 -0.04(-1.59%)
Oct 26, 2005 2.711 2.711 2.688 2.688 6,425 +0.04(+1.62%)
Oct 25, 2005 2.600 2.646 2.588 2.646 43,113 +0.00(+0.00%)
Oct 24, 2005 2.621 2.646 2.589 2.646 50,148 +0.07(+2.71%)
Oct 21, 2005 2.556 2.638 2.556 2.576 23,002 +0.00(+0.00%)
Oct 20, 2005 2.573 2.576 2.573 2.576 28,913 -0.04(-1.59%)
Oct 19, 2005 2.577 2.617 2.576 2.617 25,700 +0.04(+1.57%)
Oct 18, 2005 2.621 2.621 2.576 2.577 46,325 +0.00(+0.01%)
Oct 17, 2005 2.577 2.626 2.577 2.577 38,455 -0.03(-1.04%)
Oct 14, 2005 2.604 2.604 2.604 2.604 11,179 +0.03(+1.09%)
Oct 13, 2005 2.560 2.587 2.560 2.576 58,437 +0.02(+0.61%)
Oct 12, 2005 2.562 2.570 2.560 2.560 78,709 -0.03(-1.24%)
Oct 11, 2005 2.592 2.611 2.586 2.592 48,189 +0.04(+1.38%)
Oct 10, 2005 2.557 2.557 2.557 2.557 12,850 -0.04(-1.47%)
Oct 07, 2005 2.571 2.595 2.571 2.595 34,214 +0.03(+1.14%)
Oct 06, 2005 2.568 2.585 2.560 2.566 54,004 -0.04(-1.39%)
Oct 05, 2005 2.613 2.617 2.602 2.602 53,971 -0.07(-2.56%)
Oct 04, 2005 2.676 2.676 2.608 2.671 38,165 +0.04(+1.65%)
Oct 03, 2005 2.661 2.661 2.627 2.627 13,235 -0.02(-0.89%)
Sep 30, 2005 2.615 2.651 2.615 2.651 32,608 -0.00(-0.04%)
Sep 29, 2005 2.643 2.652 2.615 2.652 55,867 +0.04(+1.42%)
Sep 28, 2005 2.615 2.622 2.615 2.615 108,939 -0.00(-0.12%)
Sep 27, 2005 2.643 2.643 2.618 2.618 22,488 -0.02(-0.91%)
Sep 26, 2005 2.636 2.655 2.615 2.642 52,462 +0.01(+0.23%)
Sep 23, 2005 2.636 2.643 2.615 2.636 30,776 +0.01(+0.32%)
Sep 22, 2005 2.669 2.669 2.615 2.627 39,065 +0.01(+0.37%)
Sep 21, 2005 2.671 2.714 2.616 2.618 46,807 -0.10(-3.75%)
Sep 20, 2005 2.748 2.750 2.712 2.720 96,860 -0.06(-2.33%)
Sep 19, 2005 2.790 2.808 2.770 2.785 23,291 +0.03(+1.18%)
Sep 16, 2005 2.753 2.753 2.752 2.752 344,520 +0.02(+0.77%)
Sep 15, 2005 2.729 2.746 2.683 2.731 41,828 +0.01(+0.34%)
Sep 14, 2005 2.713 2.722 2.682 2.722 12,850 -0.04(-1.34%)
Sep 13, 2005 2.800 2.800 2.747 2.759 12,850 -0.03(-1.13%)
Sep 12, 2005 2.699 2.790 2.699 2.790 84,716 +0.05(+1.67%)
Sep 09, 2005 2.777 2.817 2.745 2.745 43,016 -0.03(-0.93%)
Sep 08, 2005 2.811 2.811 2.770 2.770 28,913 -0.03(-1.11%)
Sep 07, 2005 2.752 2.801 2.752 2.801 19,757 +0.09(+3.45%)
Sep 06, 2005 2.631 2.708 2.631 2.708 39,643 +0.04(+1.34%)
Sep 02, 2005 2.673 2.680 2.672 2.672 16,063 +0.03(+1.13%)
Sep 01, 2005 2.613 2.713 2.577 2.642 76,331 +0.09(+3.53%)
Aug 31, 2005 2.581 2.592 2.552 2.552 92,523 -0.01(-0.30%)
Aug 30, 2005 2.598 2.598 2.557 2.560 20,110 -0.00(-0.12%)
Aug 29, 2005 2.563 2.571 2.547 2.563 144,278 -0.04(-1.38%)
Aug 26, 2005 2.617 2.632 2.599 2.599 184,821 -0.02(-0.74%)
Aug 25, 2005 2.699 2.699 2.613 2.618 104,442 -0.07(-2.55%)
Aug 24, 2005 2.617 2.687 2.605 2.687 174,926 +0.05(+1.72%)
Aug 23, 2005 2.630 2.658 2.614 2.641 40,318 +0.01(+0.51%)
Aug 22, 2005 2.588 2.630 2.588 2.628 28,560 +0.02(+0.66%)
Aug 19, 2005 2.601 2.630 2.601 2.611 46,582 +0.01(+0.27%)
Aug 18, 2005 2.575 2.633 2.575 2.604 29,395 +0.03(+1.14%)
Aug 17, 2005 2.551 2.603 2.551 2.575 76,267 -0.02(-0.71%)
Aug 16, 2005 2.677 2.677 2.555 2.593 28,945 -0.08(-2.96%)
Aug 15, 2005 2.654 2.738 2.646 2.672 32,511 +0.02(+0.69%)
Aug 12, 2005 2.686 2.706 2.616 2.654 81,825 -0.08(-2.90%)
Aug 11, 2005 2.712 2.733 2.712 2.733 184,886 -0.00(-0.07%)
Aug 10, 2005 2.717 2.735 2.699 2.735 31,772 +0.04(+1.56%)
Aug 09, 2005 2.661 2.693 2.661 2.693 25,379 +0.03(+1.26%)
Aug 08, 2005 2.587 2.659 2.556 2.659 88,989 +0.07(+2.56%)
Aug 05, 2005 2.735 2.747 2.573 2.593 176,597 -0.14(-5.23%)
Aug 04, 2005 2.759 2.779 2.736 2.736 27,789 -0.05(-1.84%)
Aug 03, 2005 2.756 2.803 2.756 2.787 20,175 -0.01(-0.50%)
Aug 02, 2005 2.812 2.839 2.801 2.801 12,850 +0.00(+0.00%)
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.