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

Capital Southwest (NQ: CSWC )

26.76 +0.28 (+1.06%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 9, 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 2.741 2.772 2.654 2.731 83,064 +0.04(+1.57%)
Oct 28, 2005 2.670 2.689 2.653 2.689 49,953 +0.03(+1.29%)
Oct 27, 2005 2.697 2.697 2.654 2.654 23,696 -0.04(-1.59%)
Oct 26, 2005 2.720 2.720 2.697 2.697 6,404 +0.04(+1.62%)
Oct 25, 2005 2.608 2.654 2.597 2.654 42,973 +0.00(+0.00%)
Oct 24, 2005 2.629 2.654 2.598 2.654 49,985 +0.07(+2.71%)
Oct 21, 2005 2.564 2.646 2.564 2.584 22,927 +0.00(+0.00%)
Oct 20, 2005 2.581 2.584 2.581 2.584 28,819 -0.04(-1.59%)
Oct 19, 2005 2.585 2.626 2.584 2.626 25,617 +0.04(+1.57%)
Oct 18, 2005 2.630 2.630 2.584 2.585 46,175 +0.00(+0.01%)
Oct 17, 2005 2.585 2.634 2.585 2.585 38,330 -0.03(-1.04%)
Oct 14, 2005 2.612 2.612 2.612 2.612 11,143 +0.03(+1.09%)
Oct 13, 2005 2.569 2.595 2.569 2.584 58,247 +0.02(+0.61%)
Oct 12, 2005 2.570 2.578 2.569 2.569 78,453 -0.03(-1.24%)
Oct 11, 2005 2.601 2.620 2.595 2.601 48,032 +0.04(+1.38%)
Oct 10, 2005 2.565 2.565 2.565 2.565 12,808 -0.04(-1.48%)
Oct 07, 2005 2.579 2.604 2.579 2.604 34,103 +0.03(+1.14%)
Oct 06, 2005 2.576 2.594 2.568 2.575 53,828 -0.04(-1.39%)
Oct 05, 2005 2.622 2.626 2.611 2.611 53,796 -0.07(-2.56%)
Oct 04, 2005 2.685 2.685 2.617 2.679 38,041 +0.04(+1.65%)
Oct 03, 2005 2.670 2.670 2.636 2.636 13,192 -0.02(-0.89%)
Sep 30, 2005 2.624 2.660 2.624 2.660 32,502 -0.00(-0.04%)
Sep 29, 2005 2.652 2.661 2.623 2.661 55,685 +0.04(+1.42%)
Sep 28, 2005 2.624 2.631 2.623 2.624 108,585 -0.00(-0.12%)
Sep 27, 2005 2.652 2.652 2.627 2.627 22,415 -0.02(-0.91%)
Sep 26, 2005 2.644 2.664 2.623 2.651 52,291 +0.01(+0.23%)
Sep 23, 2005 2.644 2.651 2.624 2.644 30,676 +0.01(+0.32%)
Sep 22, 2005 2.678 2.678 2.624 2.636 38,938 +0.01(+0.37%)
Sep 21, 2005 2.679 2.723 2.624 2.626 46,655 -0.10(-3.75%)
Sep 20, 2005 2.757 2.759 2.721 2.729 96,545 -0.06(-2.33%)
Sep 19, 2005 2.799 2.817 2.779 2.794 23,215 +0.03(+1.18%)
Sep 16, 2005 2.762 2.762 2.761 2.761 343,401 +0.02(+0.78%)
Sep 15, 2005 2.738 2.755 2.692 2.740 41,692 +0.01(+0.34%)
Sep 14, 2005 2.722 2.731 2.691 2.731 12,808 -0.04(-1.34%)
Sep 13, 2005 2.809 2.809 2.756 2.768 12,808 -0.03(-1.13%)
Sep 12, 2005 2.708 2.799 2.708 2.799 84,441 +0.05(+1.67%)
Sep 09, 2005 2.787 2.826 2.753 2.753 42,877 -0.03(-0.93%)
Sep 08, 2005 2.820 2.820 2.779 2.779 28,819 -0.03(-1.11%)
Sep 07, 2005 2.761 2.811 2.761 2.811 19,693 +0.09(+3.45%)
Sep 06, 2005 2.639 2.717 2.639 2.717 39,514 +0.04(+1.34%)
Sep 02, 2005 2.682 2.688 2.681 2.681 16,010 +0.03(+1.13%)
Sep 01, 2005 2.621 2.722 2.585 2.651 76,083 +0.09(+3.53%)
Aug 31, 2005 2.589 2.600 2.561 2.561 92,222 -0.01(-0.30%)
Aug 30, 2005 2.607 2.607 2.565 2.569 20,045 -0.00(-0.12%)
Aug 29, 2005 2.571 2.579 2.556 2.572 143,809 -0.04(-1.38%)
Aug 26, 2005 2.625 2.640 2.608 2.608 184,221 -0.02(-0.74%)
Aug 25, 2005 2.708 2.708 2.622 2.627 104,102 -0.07(-2.55%)
Aug 24, 2005 2.626 2.696 2.613 2.696 174,358 +0.05(+1.72%)
Aug 23, 2005 2.638 2.667 2.622 2.650 40,187 +0.01(+0.51%)
Aug 22, 2005 2.596 2.639 2.596 2.637 28,467 +0.02(+0.66%)
Aug 19, 2005 2.610 2.639 2.610 2.619 46,431 +0.01(+0.27%)
Aug 18, 2005 2.583 2.642 2.583 2.612 29,299 +0.03(+1.14%)
Aug 17, 2005 2.559 2.611 2.559 2.583 76,019 -0.02(-0.71%)
Aug 16, 2005 2.686 2.686 2.563 2.601 28,851 -0.08(-2.96%)
Aug 15, 2005 2.662 2.747 2.654 2.681 32,406 +0.02(+0.69%)
Aug 12, 2005 2.695 2.715 2.624 2.662 81,559 -0.08(-2.90%)
Aug 11, 2005 2.720 2.742 2.720 2.742 184,285 -0.00(-0.07%)
Aug 10, 2005 2.726 2.744 2.708 2.744 31,669 +0.04(+1.56%)
Aug 09, 2005 2.670 2.702 2.670 2.702 25,297 +0.03(+1.26%)
Aug 08, 2005 2.595 2.668 2.564 2.668 88,700 +0.07(+2.56%)
Aug 05, 2005 2.744 2.756 2.581 2.601 176,023 -0.14(-5.23%)
Aug 04, 2005 2.768 2.788 2.745 2.745 27,698 -0.05(-1.84%)
Aug 03, 2005 2.765 2.812 2.765 2.797 20,109 -0.01(-0.50%)
Aug 02, 2005 2.821 2.849 2.811 2.811 12,808 +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.