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 (%)
May 31, 2006 3.065 3.106 3.028 3.091 277,372 +0.06(+2.06%)
May 30, 2006 3.042 3.064 3.010 3.029 48,801 -0.05(-1.64%)
May 26, 2006 3.123 3.123 3.073 3.079 50,402 -0.04(-1.35%)
May 25, 2006 3.092 3.122 3.046 3.122 106,504 +0.03(+0.98%)
May 24, 2006 3.045 3.121 3.014 3.091 243,973 +0.04(+1.29%)
May 23, 2006 3.069 3.102 2.967 3.052 105,992 +0.01(+0.44%)
May 22, 2006 2.983 3.039 2.983 3.039 25,617 +0.02(+0.61%)
May 19, 2006 2.967 3.116 2.967 3.020 154,216 +0.04(+1.33%)
May 18, 2006 2.966 2.980 2.966 2.980 132,826 +0.05(+1.70%)
May 17, 2006 2.876 2.948 2.831 2.931 358,643 +0.03(+1.19%)
May 16, 2006 2.904 2.904 2.877 2.896 81,175 -0.02(-0.80%)
May 15, 2006 2.886 3.024 2.873 2.920 191,586 +0.03(+1.18%)
May 12, 2006 2.907 2.907 2.873 2.886 43,773 -0.06(-2.01%)
May 11, 2006 3.032 3.032 2.922 2.945 143,329 -0.10(-3.33%)
May 10, 2006 3.061 3.064 3.014 3.046 80,054 -0.01(-0.46%)
May 09, 2006 3.083 3.115 3.045 3.060 90,749 +0.02(+0.50%)
May 08, 2006 3.030 3.060 3.021 3.045 40,443 +0.00(+0.10%)
May 05, 2006 3.004 3.082 2.986 3.042 136,124 -0.00(-0.11%)
May 04, 2006 3.045 3.045 3.032 3.045 39,386 +0.03(+0.90%)
May 03, 2006 2.999 3.052 2.979 3.018 183,484 -0.01(-0.36%)
May 02, 2006 2.998 3.029 2.998 3.029 43,325 -0.04(-1.42%)
May 01, 2006 3.060 3.108 3.034 3.073 105,671 +0.01(+0.41%)
Apr 28, 2006 3.030 3.060 3.029 3.060 643,637 +0.02(+0.56%)
Apr 27, 2006 3.102 3.102 3.043 3.043 32,982 -0.01(-0.44%)
Apr 26, 2006 3.045 3.077 3.045 3.057 44,830 +0.03(+1.05%)
Apr 25, 2006 3.010 3.025 3.007 3.025 22,479 -0.01(-0.41%)
Apr 24, 2006 3.050 3.107 3.030 3.037 51,106 -0.07(-2.32%)
Apr 21, 2006 3.113 3.113 3.101 3.109 51,106 +0.03(+1.09%)
Apr 20, 2006 3.099 3.099 3.076 3.076 39,514 -0.03(-1.00%)
Apr 19, 2006 3.024 3.107 3.024 3.107 187,743 +0.07(+2.17%)
Apr 18, 2006 2.936 3.043 2.933 3.041 231,677 +0.10(+3.57%)
Apr 17, 2006 2.936 3.008 2.907 2.936 120,561 -0.01(-0.18%)
Apr 13, 2006 2.916 2.966 2.916 2.941 52,387 +0.02(+0.61%)
Apr 12, 2006 2.936 2.957 2.901 2.924 87,995 -0.01(-0.43%)
Apr 11, 2006 2.935 2.936 2.905 2.936 206,124 +0.01(+0.43%)
Apr 10, 2006 2.927 2.961 2.924 2.924 378,913 -0.01(-0.51%)
Apr 07, 2006 2.940 2.977 2.928 2.939 74,962 -0.05(-1.59%)
Apr 06, 2006 2.948 2.992 2.948 2.986 46,943 -0.04(-1.20%)
Apr 05, 2006 2.967 3.032 2.967 3.022 97,954 +0.06(+1.86%)
Apr 04, 2006 2.998 3.026 2.967 2.967 92,799 -0.01(-0.40%)
Apr 03, 2006 2.998 2.998 2.970 2.979 16,811 -0.00(-0.12%)
Mar 31, 2006 2.959 2.982 2.949 2.982 87,547 +0.01(+0.21%)
Mar 30, 2006 2.936 2.976 2.936 2.976 288,483 +0.02(+0.61%)
Mar 29, 2006 2.899 2.959 2.899 2.958 57,639 +0.00(+0.10%)
Mar 28, 2006 2.951 2.959 2.939 2.955 69,935 -0.01(-0.21%)
Mar 27, 2006 2.926 2.961 2.918 2.961 291,910 +0.02(+0.59%)
Mar 24, 2006 2.916 2.966 2.916 2.944 22,895 +0.02(+0.67%)
Mar 23, 2006 2.936 2.946 2.924 2.924 541,167 -0.00(-0.11%)
Mar 22, 2006 2.936 2.936 2.927 2.927 32,021 +0.02(+0.84%)
Mar 21, 2006 2.926 2.945 2.903 2.903 192,130 -0.06(-1.88%)
Mar 20, 2006 2.922 2.959 2.915 2.959 111,787 +0.05(+1.89%)
Mar 17, 2006 2.931 2.950 2.904 2.904 737,108 -0.01(-0.42%)
Mar 16, 2006 2.958 2.958 2.916 2.916 122,963 -0.05(-1.72%)
Mar 15, 2006 2.939 2.967 2.896 2.967 520,609 +0.03(+1.06%)
Mar 14, 2006 2.955 2.969 2.920 2.936 224,216 -0.01(-0.27%)
Mar 13, 2006 2.973 3.003 2.943 2.943 57,671 -0.04(-1.47%)
Mar 10, 2006 2.945 2.987 2.945 2.987 57,126 +0.05(+1.67%)
Mar 09, 2006 3.008 3.056 2.938 2.938 79,670 -0.05(-1.59%)
Mar 08, 2006 2.901 3.039 2.901 2.986 137,757 -0.01(-0.41%)
Mar 07, 2006 2.981 2.998 2.938 2.998 41,179 -0.01(-0.24%)
Mar 06, 2006 2.977 3.029 2.977 3.005 32,021 -0.07(-2.24%)
Mar 03, 2006 3.088 3.088 3.074 3.074 12,776 -0.01(-0.23%)
Mar 02, 2006 3.030 3.092 3.014 3.081 31,701 +0.02(+0.68%)
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.