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

Capital Southwest (NQ: CSWC )

26.62 -0.21 (-0.78%)
Streaming Delayed Price Updated: 1:24 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 (%)
Apr 29, 2005 2.400 2.400 2.335 2.353 115,429 +0.01(+0.58%)
Apr 28, 2005 2.349 2.371 2.337 2.340 49,699 -0.05(-1.98%)
Apr 27, 2005 2.361 2.391 2.356 2.387 99,591 +0.03(+1.12%)
Apr 26, 2005 2.382 2.394 2.344 2.360 78,773 -0.00(-0.15%)
Apr 25, 2005 2.387 2.387 2.340 2.364 60,365 -0.02(-0.68%)
Apr 22, 2005 2.341 2.382 2.341 2.380 117,678 +0.01(+0.27%)
Apr 21, 2005 2.337 2.387 2.337 2.373 155,651 +0.03(+1.38%)
Apr 20, 2005 2.358 2.358 2.338 2.341 433,317 -0.04(-1.76%)
Apr 19, 2005 2.387 2.387 2.350 2.383 357,853 +0.00(+0.12%)
Apr 18, 2005 2.354 2.380 2.349 2.380 127,797 +0.02(+0.95%)
Apr 15, 2005 2.387 2.387 2.343 2.358 221,734 +0.01(+0.33%)
Apr 14, 2005 2.366 2.385 2.350 2.350 92,844 -0.02(-0.67%)
Apr 13, 2005 2.458 2.458 2.359 2.366 132,873 -0.06(-2.30%)
Apr 12, 2005 2.403 2.435 2.395 2.422 263,113 +0.02(+0.71%)
Apr 11, 2005 2.462 2.462 2.390 2.405 274,967 -0.02(-0.96%)
Apr 08, 2005 2.462 2.462 2.428 2.428 62,003 -0.03(-1.09%)
Apr 07, 2005 2.462 2.462 2.434 2.455 54,775 +0.04(+1.65%)
Apr 06, 2005 2.449 2.450 2.397 2.415 98,177 +0.01(+0.30%)
Apr 05, 2005 2.407 2.408 2.407 2.408 6,425 +0.02(+1.03%)
Apr 04, 2005 2.370 2.412 2.370 2.383 74,147 -0.00(-0.12%)
Apr 01, 2005 2.462 2.462 2.386 2.386 127,540 -0.08(-3.10%)
Mar 31, 2005 2.394 2.462 2.394 2.462 244,608 +0.03(+1.07%)
Mar 30, 2005 2.428 2.438 2.428 2.436 64,412 +0.04(+1.53%)
Mar 29, 2005 2.397 2.399 2.397 2.399 41,249 +0.00(+0.10%)
Mar 28, 2005 2.397 2.397 2.381 2.397 168,437 +0.01(+0.38%)
Mar 24, 2005 2.388 2.388 2.388 2.388 3,212 +0.01(+0.63%)
Mar 23, 2005 2.386 2.397 2.373 2.373 77,102 -0.03(-1.21%)
Mar 22, 2005 2.390 2.402 2.390 2.402 17,026 +0.00(+0.21%)
Mar 21, 2005 2.420 2.420 2.367 2.397 112,441 -0.01(-0.38%)
Mar 18, 2005 2.422 2.443 2.370 2.406 372,020 -0.01(-0.46%)
Mar 17, 2005 2.440 2.440 2.383 2.417 69,135 +0.03(+1.11%)
Mar 16, 2005 2.360 2.423 2.360 2.391 77,070 -0.05(-1.85%)
Mar 15, 2005 2.358 2.436 2.358 2.436 26,793 -0.00(-0.08%)
Mar 14, 2005 2.352 2.438 2.352 2.438 104,024 +0.03(+1.40%)
Mar 11, 2005 2.373 2.404 2.368 2.404 129,725 +0.04(+1.61%)
Mar 10, 2005 2.311 2.366 2.311 2.366 198,668 +0.05(+2.37%)
Mar 09, 2005 2.316 2.335 2.311 2.311 130,978 -0.04(-1.54%)
Mar 08, 2005 2.392 2.428 2.347 2.347 163,811 -0.03(-1.22%)
Mar 07, 2005 2.421 2.457 2.371 2.376 166,766 -0.08(-3.35%)
Mar 04, 2005 2.421 2.470 2.383 2.459 25,700 +0.00(+0.06%)
Mar 03, 2005 2.470 2.470 2.401 2.457 9,637 +0.03(+1.06%)
Mar 02, 2005 2.416 2.457 2.394 2.431 32,800 +0.01(+0.23%)
Mar 01, 2005 2.394 2.460 2.394 2.426 86,515 +0.03(+1.31%)
Feb 28, 2005 2.452 2.452 2.394 2.394 77,231 -0.08(-3.37%)
Feb 25, 2005 2.436 2.478 2.436 2.478 19,275 +0.06(+2.58%)
Feb 24, 2005 2.412 2.415 2.405 2.415 60,461 +0.04(+1.52%)
Feb 23, 2005 2.412 2.412 2.377 2.379 36,945 -0.02(-0.73%)
Feb 22, 2005 2.406 2.406 2.393 2.397 76,042 -0.03(-1.19%)
Feb 18, 2005 2.398 2.426 2.397 2.426 16,063 +0.00(+0.13%)
Feb 17, 2005 2.477 2.477 2.421 2.423 35,338 -0.02(-0.70%)
Feb 16, 2005 2.399 2.440 2.399 2.440 22,488 +0.03(+1.17%)
Feb 15, 2005 2.409 2.411 2.409 2.411 9,637 -0.03(-1.41%)
Feb 14, 2005 2.474 2.486 2.446 2.446 24,094 -0.03(-1.02%)
Feb 11, 2005 2.466 2.471 2.413 2.471 28,913 +0.05(+1.95%)
Feb 10, 2005 2.429 2.430 2.375 2.424 80,508 +0.02(+0.97%)
Feb 09, 2005 2.475 2.475 2.400 2.401 47,803 -0.04(-1.53%)
Feb 08, 2005 2.430 2.438 2.430 2.438 14,296 +0.03(+1.28%)
Feb 07, 2005 2.414 2.414 2.407 2.407 122,464 -0.02(-0.86%)
Feb 04, 2005 2.397 2.428 2.397 2.428 23,933 +0.03(+1.31%)
Feb 03, 2005 2.377 2.412 2.377 2.396 92,940 -0.03(-1.10%)
Feb 02, 2005 2.389 2.423 2.383 2.423 45,490 +0.03(+1.10%)
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.