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

Capital Southwest (NQ: CSWC )

26.56 +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 7, 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 (%)
Dec 31, 2007 3.608 3.685 3.580 3.685 379,088 +0.07(+1.88%)
Dec 28, 2007 3.820 3.846 3.583 3.617 208,852 -0.14(-3.66%)
Dec 27, 2007 3.878 4.029 3.708 3.755 430,137 -0.29(-7.21%)
Dec 26, 2007 3.961 4.046 3.961 4.046 322,835 -0.00(-0.01%)
Dec 24, 2007 4.047 4.047 4.015 4.047 245,765 +0.01(+0.15%)
Dec 21, 2007 4.016 4.044 3.864 4.041 942,260 +0.18(+4.75%)
Dec 20, 2007 3.754 3.860 3.673 3.857 203,519 +0.11(+2.91%)
Dec 19, 2007 3.727 3.773 3.723 3.748 46,229 -0.02(-0.59%)
Dec 18, 2007 3.658 3.770 3.566 3.770 77,681 +0.15(+4.12%)
Dec 17, 2007 3.693 3.712 3.621 3.621 70,806 -0.13(-3.40%)
Dec 14, 2007 3.776 3.776 3.712 3.749 61,039 -0.08(-2.21%)
Dec 13, 2007 3.911 3.911 3.622 3.834 86,740 -0.12(-3.02%)
Dec 12, 2007 3.996 4.044 3.854 3.953 162,654 +0.02(+0.53%)
Dec 11, 2007 3.891 3.940 3.855 3.932 110,674 +0.04(+1.06%)
Dec 10, 2007 3.890 3.953 3.859 3.891 50,759 -0.05(-1.37%)
Dec 07, 2007 3.916 3.945 3.906 3.945 83,463 -0.01(-0.19%)
Dec 06, 2007 3.730 4.043 3.730 3.953 486,775 +0.28(+7.58%)
Dec 05, 2007 3.689 3.738 3.673 3.674 47,129 +0.04(+0.98%)
Dec 04, 2007 3.455 3.670 3.455 3.639 147,266 +0.07(+2.10%)
Dec 03, 2007 3.813 3.813 3.512 3.564 432,096 -0.18(-4.77%)
Nov 30, 2007 3.795 3.795 3.618 3.743 225,429 +0.03(+0.80%)
Nov 29, 2007 3.811 3.931 3.696 3.713 104,185 -0.12(-3.17%)
Nov 28, 2007 3.871 3.871 3.657 3.835 241,203 +0.14(+3.89%)
Nov 27, 2007 3.645 3.856 3.642 3.691 235,259 +0.02(+0.42%)
Nov 26, 2007 3.679 3.711 3.555 3.676 434,570 -0.06(-1.58%)
Nov 23, 2007 3.974 3.974 3.717 3.735 41,764 -0.22(-5.47%)
Nov 21, 2007 3.503 3.951 3.503 3.951 205,928 +0.32(+8.75%)
Nov 20, 2007 3.467 3.633 3.467 3.633 295,785 +0.13(+3.82%)
Nov 19, 2007 3.542 3.551 3.451 3.500 122,336 -0.11(-2.99%)
Nov 16, 2007 3.610 3.654 3.534 3.608 110,353 +0.01(+0.16%)
Nov 15, 2007 3.680 3.695 3.548 3.602 285,023 +0.05(+1.54%)
Nov 14, 2007 3.497 3.549 3.497 3.548 124,842 -0.03(-0.90%)
Nov 13, 2007 3.503 3.580 3.489 3.580 171,810 +0.03(+0.89%)
Nov 12, 2007 3.447 3.549 3.447 3.548 22,488 +0.00(+0.04%)
Nov 09, 2007 3.538 3.563 3.273 3.547 172,067 -0.03(-0.71%)
Nov 08, 2007 3.439 3.593 3.439 3.572 143,507 +0.17(+5.00%)
Nov 07, 2007 3.491 3.510 3.362 3.403 206,346 -0.14(-3.91%)
Nov 06, 2007 3.497 3.549 3.497 3.541 130,881 -0.03(-0.91%)
Nov 05, 2007 3.580 3.652 3.573 3.573 113,630 -0.10(-2.65%)
Nov 02, 2007 3.652 3.681 3.609 3.671 113,630 +0.04(+1.10%)
Nov 01, 2007 3.732 3.732 3.580 3.631 326,112 -0.17(-4.52%)
Oct 31, 2007 3.740 3.803 3.643 3.803 128,344 +0.06(+1.67%)
Oct 30, 2007 3.709 3.771 3.664 3.740 184,468 -0.09(-2.30%)
Oct 29, 2007 3.836 3.836 3.771 3.828 177,850 -0.02(-0.42%)
Oct 26, 2007 3.854 3.858 3.776 3.844 47,867 +0.04(+0.96%)
Oct 25, 2007 3.829 3.829 3.768 3.807 580,166 +0.02(+0.49%)
Oct 24, 2007 3.647 3.813 3.647 3.789 142,158 +0.05(+1.43%)
Oct 23, 2007 3.798 3.812 3.735 3.735 213,735 -0.06(-1.69%)
Oct 22, 2007 3.693 3.918 3.693 3.799 144,567 +0.07(+1.93%)
Oct 19, 2007 3.900 3.903 3.709 3.727 312,844 -0.19(-4.96%)
Oct 18, 2007 3.891 3.922 3.875 3.922 244,608 -0.00(-0.13%)
Oct 17, 2007 3.943 3.972 3.805 3.927 555,493 +0.04(+0.93%)
Oct 16, 2007 3.891 3.891 3.824 3.891 59,979 -0.01(-0.17%)
Oct 15, 2007 3.907 3.907 3.800 3.897 194,684 -0.01(-0.38%)
Oct 12, 2007 3.887 3.945 3.870 3.912 88,057 +0.02(+0.59%)
Oct 11, 2007 3.977 3.977 3.863 3.889 212,257 -0.04(-0.93%)
Oct 10, 2007 3.893 3.961 3.844 3.926 408,066 +0.03(+0.86%)
Oct 09, 2007 3.765 3.895 3.745 3.892 379,056 +0.10(+2.71%)
Oct 08, 2007 3.832 3.891 3.742 3.790 203,776 -0.08(-2.07%)
Oct 05, 2007 3.878 3.915 3.788 3.870 254,117 +0.04(+0.96%)
Oct 04, 2007 3.899 3.960 3.799 3.833 340,537 +0.03(+0.78%)
Oct 03, 2007 3.894 3.916 3.798 3.804 299,704 -0.12(-3.06%)
Oct 02, 2007 3.879 3.966 3.866 3.924 229,348 +0.03(+0.85%)
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.