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

Capital Southwest (NQ: CSWC )

25.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 30, 2007 4.884 4.901 4.791 4.819 329,742 -0.07(-1.46%)
Apr 27, 2007 4.845 4.910 4.837 4.890 128,825 -0.02(-0.42%)
Apr 26, 2007 4.817 4.921 4.817 4.911 173,706 +0.09(+1.78%)
Apr 25, 2007 4.946 4.946 4.803 4.825 167,056 +0.01(+0.17%)
Apr 24, 2007 4.789 4.897 4.789 4.816 99,526 +0.03(+0.57%)
Apr 23, 2007 4.800 4.891 4.770 4.789 107,301 -0.05(-0.98%)
Apr 20, 2007 4.871 4.871 4.823 4.837 185,528 +0.03(+0.72%)
Apr 19, 2007 4.922 4.946 4.785 4.802 109,228 -0.17(-3.48%)
Apr 18, 2007 4.985 5.021 4.974 4.975 81,504 -0.04(-0.87%)
Apr 17, 2007 4.953 5.062 4.908 5.019 197,318 +0.06(+1.16%)
Apr 16, 2007 4.868 4.961 4.868 4.961 148,326 +0.12(+2.48%)
Apr 13, 2007 4.756 4.861 4.756 4.841 118,577 +0.05(+1.12%)
Apr 12, 2007 4.765 4.833 4.765 4.787 122,207 -0.00(-0.03%)
Apr 11, 2007 4.706 4.800 4.706 4.789 188,195 +0.03(+0.73%)
Apr 10, 2007 4.616 4.757 4.591 4.754 103,606 +0.08(+1.81%)
Apr 09, 2007 4.621 4.669 4.607 4.669 65,730 +0.01(+0.26%)
Apr 05, 2007 4.636 4.673 4.605 4.657 72,605 +0.04(+0.88%)
Apr 04, 2007 4.669 4.669 4.591 4.616 158,799 -0.05(-1.16%)
Apr 03, 2007 4.627 4.706 4.594 4.671 247,275 +0.11(+2.32%)
Apr 02, 2007 4.663 4.686 4.498 4.565 784,167 -0.22(-4.57%)
Mar 30, 2007 4.852 4.852 4.725 4.783 576,857 -0.06(-1.22%)
Mar 29, 2007 4.789 4.842 4.772 4.842 268,638 +0.02(+0.37%)
Mar 28, 2007 4.760 4.825 4.757 4.824 195,551 -0.01(-0.13%)
Mar 27, 2007 4.823 4.837 4.818 4.831 356,793 +0.01(+0.13%)
Mar 26, 2007 4.828 4.828 4.753 4.824 230,794 -0.01(-0.13%)
Mar 23, 2007 4.845 4.856 4.824 4.831 759,109 +0.00(+0.01%)
Mar 22, 2007 4.839 4.848 4.823 4.830 505,473 +0.03(+0.64%)
Mar 21, 2007 4.650 4.833 4.615 4.800 309,439 +0.11(+2.45%)
Mar 20, 2007 4.622 4.716 4.592 4.685 214,185 +0.08(+1.66%)
Mar 19, 2007 4.555 4.617 4.531 4.608 91,591 +0.11(+2.56%)
Mar 16, 2007 4.546 4.610 4.480 4.494 608,116 -0.06(-1.41%)
Mar 15, 2007 4.542 4.568 4.505 4.558 149,290 +0.04(+0.85%)
Mar 14, 2007 4.351 4.546 4.351 4.519 648,595 +0.13(+3.03%)
Mar 13, 2007 4.376 4.418 4.376 4.386 653,606 +0.01(+0.24%)
Mar 12, 2007 4.304 4.376 4.241 4.376 265,522 +0.09(+2.02%)
Mar 09, 2007 4.264 4.327 4.236 4.289 177,111 +0.07(+1.75%)
Mar 08, 2007 4.175 4.229 4.155 4.215 148,615 +0.11(+2.65%)
Mar 07, 2007 4.141 4.213 4.092 4.106 271,498 -0.06(-1.53%)
Mar 06, 2007 4.166 4.190 4.078 4.170 342,368 +0.08(+1.88%)
Mar 05, 2007 4.157 4.215 4.078 4.093 338,738 -0.09(-2.07%)
Mar 02, 2007 4.255 4.303 4.180 4.180 190,411 -0.13(-2.99%)
Mar 01, 2007 4.210 4.332 4.202 4.309 88,025 +0.02(+0.49%)
Feb 28, 2007 4.216 4.349 4.170 4.287 212,867 +0.07(+1.69%)
Feb 27, 2007 4.417 4.417 4.206 4.216 359,813 -0.20(-4.61%)
Feb 26, 2007 4.482 4.507 4.420 4.420 606,349 -0.06(-1.29%)
Feb 23, 2007 4.414 4.507 4.414 4.478 333,341 +0.08(+1.91%)
Feb 22, 2007 4.352 4.398 4.343 4.394 298,419 +0.07(+1.70%)
Feb 21, 2007 4.268 4.320 4.234 4.320 139,556 +0.05(+1.23%)
Feb 20, 2007 4.190 4.268 4.190 4.268 126,063 +0.07(+1.78%)
Feb 16, 2007 4.245 4.259 4.108 4.193 173,095 -0.04(-0.98%)
Feb 15, 2007 4.235 4.280 4.234 4.234 229,348 +0.03(+0.70%)
Feb 14, 2007 4.066 4.253 4.066 4.205 587,009 +0.16(+3.99%)
Feb 13, 2007 4.047 4.073 4.040 4.044 780,408 -0.00(-0.06%)
Feb 12, 2007 4.136 4.136 4.038 4.046 224,658 -0.06(-1.48%)
Feb 09, 2007 4.173 4.173 4.094 4.107 1,299,053 -0.09(-2.22%)
Feb 08, 2007 4.179 4.243 4.179 4.200 130,624 +0.00(+0.00%)
Feb 07, 2007 4.181 4.226 4.166 4.200 365,788 -0.01(-0.24%)
Feb 06, 2007 4.218 4.218 4.190 4.210 103,799 -0.00(-0.02%)
Feb 05, 2007 4.166 4.218 4.166 4.211 145,884 +0.04(+0.96%)
Feb 02, 2007 4.141 4.189 4.141 4.171 101,486 +0.03(+0.62%)
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.