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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 2.895 2.926 2.895 2.906 52,172 -0.01(-0.19%)
Jan 30, 2006 2.901 2.957 2.895 2.912 38,647 -0.06(-2.04%)
Jan 27, 2006 2.986 2.986 2.906 2.972 45,073 +0.01(+0.38%)
Jan 26, 2006 2.910 2.963 2.909 2.961 153,948 +0.03(+1.14%)
Jan 25, 2006 2.957 2.957 2.895 2.928 54,582 +0.02(+0.69%)
Jan 24, 2006 2.906 2.917 2.895 2.908 79,415 -0.05(-1.67%)
Jan 23, 2006 2.957 2.957 2.957 2.957 10,922 +0.03(+1.11%)
Jan 20, 2006 2.961 2.961 2.925 2.925 94,226 -0.01(-0.28%)
Jan 19, 2006 2.942 2.942 2.933 2.933 9,059 -0.01(-0.18%)
Jan 18, 2006 2.937 2.938 2.909 2.938 32,094 +0.02(+0.67%)
Jan 17, 2006 2.939 2.939 2.919 2.919 54,999 +0.04(+1.29%)
Jan 13, 2006 2.864 2.882 2.864 2.882 32,126 +0.02(+0.61%)
Jan 12, 2006 2.940 2.940 2.864 2.864 12,850 -0.02(-0.75%)
Jan 11, 2006 2.909 2.909 2.864 2.886 112,570 -0.00(-0.14%)
Jan 10, 2006 2.885 2.892 2.881 2.890 74,693 +0.05(+1.80%)
Jan 09, 2006 2.864 2.864 2.839 2.839 84,909 -0.04(-1.26%)
Jan 06, 2006 2.900 2.900 2.857 2.875 50,727 +0.05(+1.86%)
Jan 05, 2006 2.824 2.832 2.801 2.823 66,083 +0.04(+1.30%)
Jan 04, 2006 2.801 2.847 2.786 2.787 267,707 -0.02(-0.81%)
Jan 03, 2006 2.778 2.829 2.778 2.809 71,834 -0.01(-0.28%)
Dec 30, 2005 2.801 2.828 2.801 2.817 129,404 +0.02(+0.56%)
Dec 29, 2005 2.805 2.805 2.801 2.801 73,890 -0.00(-0.17%)
Dec 28, 2005 2.756 2.816 2.755 2.806 61,039 +0.00(+0.11%)
Dec 27, 2005 2.803 2.805 2.801 2.803 25,700 -0.01(-0.22%)
Dec 23, 2005 2.809 2.809 2.809 2.809 22,905 +0.00(+0.00%)
Dec 22, 2005 2.809 2.809 2.769 2.809 170,397 +0.02(+0.56%)
Dec 21, 2005 2.786 2.824 2.786 2.794 44,719 +0.01(+0.26%)
Dec 20, 2005 2.807 2.811 2.787 2.787 50,630 -0.01(-0.53%)
Dec 19, 2005 2.801 2.855 2.769 2.801 227,967 -0.07(-2.57%)
Dec 16, 2005 2.862 2.875 2.773 2.875 602,140 -0.01(-0.22%)
Dec 15, 2005 2.833 2.881 2.833 2.881 59,915 +0.06(+2.18%)
Dec 14, 2005 2.875 2.881 2.820 2.820 61,617 -0.06(-1.92%)
Dec 13, 2005 2.833 2.876 2.833 2.875 41,249 +0.05(+1.62%)
Dec 12, 2005 2.833 2.833 2.809 2.829 39,868 -0.00(-0.12%)
Dec 09, 2005 2.836 2.847 2.831 2.833 83,399 -0.01(-0.37%)
Dec 08, 2005 2.843 2.843 2.843 2.843 6,425 +0.04(+1.48%)
Dec 07, 2005 2.801 2.801 2.801 2.801 59,337 +0.00(+0.00%)
Dec 06, 2005 2.833 2.834 2.801 2.801 51,530 -0.06(-2.06%)
Dec 05, 2005 2.801 2.860 2.801 2.860 217,558 +0.00(+0.10%)
Dec 02, 2005 2.831 2.857 2.801 2.857 51,144 +0.09(+3.37%)
Dec 01, 2005 2.815 2.833 2.764 2.764 107,494 -0.12(-4.21%)
Nov 30, 2005 2.816 2.886 2.773 2.886 107,976 +0.07(+2.61%)
Nov 29, 2005 2.845 2.845 2.784 2.812 56,542 +0.02(+0.62%)
Nov 28, 2005 2.780 2.845 2.764 2.795 93,101 -0.00(-0.13%)
Nov 25, 2005 2.799 2.799 2.799 2.799 0 +0.00(+0.00%)
Nov 23, 2005 2.795 2.799 2.784 2.799 23,548 -0.05(-1.63%)
Nov 22, 2005 2.802 2.846 2.802 2.845 22,488 +0.02(+0.85%)
Nov 21, 2005 2.881 2.881 2.821 2.821 41,764 -0.03(-1.04%)
Nov 18, 2005 2.877 2.878 2.806 2.851 63,738 +0.02(+0.64%)
Nov 17, 2005 2.728 2.864 2.728 2.833 85,455 +0.13(+4.85%)
Nov 16, 2005 2.707 2.707 2.695 2.702 16,063 +0.03(+1.09%)
Nov 15, 2005 2.722 2.722 2.669 2.672 12,850 -0.05(-1.84%)
Nov 14, 2005 2.757 2.780 2.722 2.722 27,307 -0.08(-2.82%)
Nov 11, 2005 2.689 2.802 2.689 2.801 25,700 +0.03(+1.25%)
Nov 10, 2005 2.675 2.767 2.675 2.767 25,700 +0.01(+0.52%)
Nov 09, 2005 2.663 2.753 2.663 2.753 25,700 +0.06(+2.10%)
Nov 08, 2005 2.678 2.726 2.677 2.696 115,879 +0.02(+0.71%)
Nov 07, 2005 2.677 2.677 2.677 2.677 3,212 +0.03(+1.18%)
Nov 04, 2005 2.684 2.684 2.626 2.646 46,582 -0.07(-2.58%)
Nov 03, 2005 2.724 2.739 2.716 2.716 32,608 +0.05(+1.86%)
Nov 02, 2005 2.675 2.720 2.662 2.666 59,272 -0.01(-0.33%)
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.