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

Capital Southwest (NQ: CSWC )

26.57 UNCHANGED
Streaming Delayed Price Updated: 9:39 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 (%)
Feb 28, 2005 2.460 2.460 2.402 2.402 76,980 -0.08(-3.37%)
Feb 25, 2005 2.444 2.486 2.444 2.486 19,213 +0.06(+2.58%)
Feb 24, 2005 2.420 2.423 2.412 2.423 60,264 +0.04(+1.52%)
Feb 23, 2005 2.420 2.420 2.384 2.387 36,825 -0.02(-0.73%)
Feb 22, 2005 2.414 2.414 2.401 2.405 75,795 -0.03(-1.19%)
Feb 18, 2005 2.406 2.434 2.405 2.434 16,010 +0.00(+0.13%)
Feb 17, 2005 2.486 2.486 2.429 2.431 35,223 -0.02(-0.70%)
Feb 16, 2005 2.407 2.448 2.407 2.448 22,415 +0.03(+1.17%)
Feb 15, 2005 2.416 2.419 2.416 2.419 9,606 -0.03(-1.41%)
Feb 14, 2005 2.482 2.494 2.454 2.454 24,016 -0.03(-1.02%)
Feb 11, 2005 2.474 2.479 2.421 2.479 28,819 +0.05(+1.95%)
Feb 10, 2005 2.437 2.438 2.382 2.432 80,246 +0.02(+0.97%)
Feb 09, 2005 2.483 2.483 2.407 2.408 47,648 -0.04(-1.53%)
Feb 08, 2005 2.438 2.446 2.438 2.446 14,249 +0.03(+1.28%)
Feb 07, 2005 2.421 2.421 2.415 2.415 122,066 -0.02(-0.86%)
Feb 04, 2005 2.405 2.436 2.405 2.436 23,856 +0.03(+1.31%)
Feb 03, 2005 2.385 2.420 2.385 2.404 92,638 -0.03(-1.10%)
Feb 02, 2005 2.397 2.431 2.391 2.431 45,342 +0.03(+1.10%)
Feb 01, 2005 2.412 2.424 2.405 2.405 41,628 -0.06(-2.28%)
Jan 31, 2005 2.409 2.461 2.373 2.461 70,031 +0.08(+3.28%)
Jan 28, 2005 2.373 2.389 2.373 2.383 59,784 +0.00(+0.13%)
Jan 27, 2005 2.411 2.411 2.380 2.380 37,145 -0.02(-0.92%)
Jan 26, 2005 2.389 2.449 2.389 2.402 17,996 +0.03(+1.12%)
Jan 25, 2005 2.358 2.375 2.358 2.375 6,788 -0.00(-0.14%)
Jan 24, 2005 2.369 2.402 2.369 2.379 44,830 -0.00(-0.06%)
Jan 21, 2005 2.378 2.389 2.362 2.380 68,174 -0.02(-0.96%)
Jan 20, 2005 2.467 2.467 2.370 2.403 150,854 +0.00(+0.01%)
Jan 19, 2005 2.389 2.451 2.389 2.403 73,265 -0.04(-1.59%)
Jan 18, 2005 2.446 2.448 2.406 2.442 67,341 +0.04(+1.57%)
Jan 14, 2005 2.377 2.405 2.375 2.404 42,236 +0.00(+0.12%)
Jan 13, 2005 2.412 2.412 2.401 2.401 16,074 -0.03(-1.11%)
Jan 12, 2005 2.412 2.428 2.397 2.428 104,967 -0.01(-0.31%)
Jan 11, 2005 2.402 2.448 2.402 2.436 128,022 +0.03(+1.22%)
Jan 10, 2005 2.404 2.409 2.379 2.406 235,840 -0.01(-0.32%)
Jan 07, 2005 2.416 2.442 2.414 2.414 32,534 -0.03(-1.04%)
Jan 06, 2005 2.414 2.439 2.414 2.439 28,819 -0.00(-0.19%)
Jan 05, 2005 2.435 2.449 2.435 2.444 26,514 -0.02(-0.69%)
Jan 04, 2005 2.484 2.494 2.428 2.461 236,320 +0.00(+0.11%)
Jan 03, 2005 2.428 2.490 2.428 2.458 47,104 +0.01(+0.24%)
Dec 31, 2004 2.443 2.467 2.442 2.452 67,245 -0.02(-0.68%)
Dec 30, 2004 2.459 2.498 2.459 2.469 169,715 -0.03(-1.17%)
Dec 29, 2004 2.498 2.498 2.498 2.498 28,819 +0.00(+0.13%)
Dec 28, 2004 2.474 2.495 2.474 2.495 35,223 +0.01(+0.50%)
Dec 27, 2004 2.495 2.495 2.445 2.483 67,245 +0.01(+0.59%)
Dec 23, 2004 2.467 2.470 2.466 2.468 262,578 +0.00(+0.05%)
Dec 22, 2004 2.389 2.467 2.389 2.467 9,606 +0.02(+0.69%)
Dec 21, 2004 2.466 2.467 2.450 2.450 22,415 +0.01(+0.26%)
Dec 20, 2004 2.396 2.451 2.396 2.444 163,310 -0.02(-0.95%)
Dec 17, 2004 2.392 2.467 2.390 2.467 102,469 +0.04(+1.61%)
Dec 16, 2004 2.421 2.466 2.380 2.428 144,097 +0.01(+0.36%)
Dec 15, 2004 2.451 2.453 2.419 2.419 128,087 -0.04(-1.63%)
Dec 14, 2004 2.460 2.475 2.450 2.459 35,223 +0.02(+0.64%)
Dec 13, 2004 2.448 2.458 2.412 2.444 112,076 +0.04(+1.48%)
Dec 10, 2004 2.466 2.466 2.397 2.408 172,917 -0.04(-1.46%)
Dec 09, 2004 2.436 2.444 2.436 2.444 12,808 -0.02(-0.95%)
Dec 08, 2004 2.433 2.467 2.401 2.467 76,852 +0.06(+2.60%)
Dec 07, 2004 2.475 2.475 2.397 2.405 179,321 -0.05(-1.91%)
Dec 06, 2004 2.474 2.474 2.451 2.451 16,010 -0.02(-0.76%)
Dec 03, 2004 2.433 2.470 2.433 2.470 22,415 -0.03(-1.12%)
Dec 02, 2004 2.475 2.498 2.475 2.498 38,426 +0.03(+1.27%)
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.