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 (%)
Jul 31, 2006 3.269 3.341 3.269 3.317 417,723 -0.04(-1.18%)
Jul 28, 2006 3.280 3.361 3.266 3.356 133,530 +0.12(+3.69%)
Jul 27, 2006 3.363 3.363 3.237 3.237 52,291 -0.07(-2.14%)
Jul 26, 2006 3.305 3.334 3.291 3.308 143,649 -0.04(-1.26%)
Jul 25, 2006 3.353 3.366 3.280 3.350 124,884 +0.04(+1.11%)
Jul 24, 2006 3.214 3.313 3.214 3.313 266,164 +0.11(+3.44%)
Jul 21, 2006 3.229 3.229 3.185 3.203 140,639 -0.02(-0.48%)
Jul 20, 2006 3.138 3.243 3.138 3.219 326,910 +0.03(+1.05%)
Jul 19, 2006 3.194 3.194 3.108 3.185 174,870 +0.10(+3.27%)
Jul 18, 2006 3.070 3.084 3.037 3.084 85,690 +0.01(+0.34%)
Jul 17, 2006 3.033 3.119 3.013 3.074 90,909 +0.00(+0.11%)
Jul 14, 2006 3.109 3.109 3.071 3.071 28,819 -0.04(-1.15%)
Jul 13, 2006 3.084 3.163 3.084 3.106 107,240 -0.00(-0.14%)
Jul 12, 2006 3.186 3.216 3.109 3.111 97,602 -0.11(-3.43%)
Jul 11, 2006 3.172 3.269 3.172 3.221 71,216 +0.00(+0.05%)
Jul 10, 2006 3.176 3.248 3.176 3.220 99,907 +0.00(+0.14%)
Jul 07, 2006 3.263 3.263 3.185 3.215 38,714 -0.05(-1.45%)
Jul 06, 2006 3.230 3.307 3.229 3.263 73,746 -0.00(-0.01%)
Jul 05, 2006 3.239 3.286 3.193 3.263 143,745 +0.05(+1.69%)
Jul 03, 2006 3.167 3.254 3.167 3.209 71,696 -0.05(-1.63%)
Jun 30, 2006 3.155 3.262 3.135 3.262 864,107 +0.06(+1.84%)
Jun 29, 2006 3.173 3.203 3.151 3.203 352,239 +0.10(+3.08%)
Jun 28, 2006 3.056 3.122 3.056 3.107 99,139 +0.00(+0.08%)
Jun 27, 2006 3.106 3.150 3.078 3.105 78,453 -0.03(-0.95%)
Jun 26, 2006 3.161 3.182 3.101 3.134 166,513 +0.00(+0.03%)
Jun 23, 2006 3.099 3.158 3.098 3.133 38,714 +0.01(+0.17%)
Jun 22, 2006 3.103 3.128 3.086 3.128 193,443 +0.01(+0.20%)
Jun 21, 2006 3.082 3.143 3.062 3.122 213,809 +0.05(+1.71%)
Jun 20, 2006 3.063 3.232 3.044 3.069 377,600 -0.01(-0.33%)
Jun 19, 2006 3.199 3.199 3.060 3.080 70,768 -0.13(-4.17%)
Jun 16, 2006 3.141 3.214 3.138 3.214 1,143,881 +0.05(+1.54%)
Jun 15, 2006 2.996 3.199 2.996 3.165 345,066 +0.12(+3.92%)
Jun 14, 2006 3.041 3.077 3.039 3.046 110,955 +0.00(+0.03%)
Jun 13, 2006 3.010 3.067 3.010 3.045 95,969 +0.00(+0.00%)
Jun 12, 2006 3.043 3.092 3.014 3.045 184,669 -0.00(-0.03%)
Jun 09, 2006 3.026 3.088 3.009 3.046 425,505 -0.08(-2.66%)
Jun 08, 2006 3.119 3.129 3.079 3.129 76,307 -0.02(-0.50%)
Jun 07, 2006 3.177 3.177 3.127 3.145 76,211 -0.01(-0.42%)
Jun 06, 2006 3.113 3.158 3.113 3.158 99,139 +0.01(+0.25%)
Jun 05, 2006 3.120 3.188 3.120 3.150 118,928 +0.02(+0.53%)
Jun 02, 2006 3.114 3.146 3.052 3.133 133,018 +0.01(+0.34%)
Jun 01, 2006 3.123 3.123 3.092 3.123 70,639 +0.03(+1.02%)
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%)
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.