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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2009 2.031 2.140 2.031 2.050 201,929 -0.01(-0.61%)
Feb 26, 2009 2.186 2.186 2.062 2.063 216,851 -0.12(-5.63%)
Feb 25, 2009 2.105 2.204 1.962 2.186 873,361 +0.05(+2.56%)
Feb 24, 2009 2.117 2.160 1.998 2.131 502,773 +0.04(+1.87%)
Feb 23, 2009 2.234 2.248 2.092 2.092 276,892 -0.13(-5.74%)
Feb 20, 2009 2.277 2.287 2.130 2.220 890,717 -0.10(-4.11%)
Feb 19, 2009 2.459 2.459 2.315 2.315 259,184 -0.11(-4.41%)
Feb 18, 2009 2.681 2.735 2.412 2.422 296,873 -0.26(-9.85%)
Feb 17, 2009 2.698 2.772 2.595 2.686 168,434 -0.11(-4.09%)
Feb 13, 2009 2.811 2.813 2.746 2.801 65,644 -0.01(-0.38%)
Feb 12, 2009 2.708 2.869 2.405 2.812 354,288 +0.32(+12.79%)
Feb 11, 2009 2.483 2.545 2.443 2.493 611,039 +0.02(+0.81%)
Feb 10, 2009 2.643 2.706 2.465 2.473 435,623 -0.20(-7.47%)
Feb 09, 2009 2.733 2.750 2.666 2.672 118,800 -0.07(-2.42%)
Feb 06, 2009 2.851 2.895 2.675 2.738 502,261 -0.10(-3.56%)
Feb 05, 2009 2.842 2.910 2.764 2.840 235,295 +0.02(+0.59%)
Feb 04, 2009 3.062 3.104 2.823 2.823 411,575 -0.24(-7.94%)
Feb 03, 2009 2.871 3.114 2.871 3.067 575,334 +0.21(+7.35%)
Feb 02, 2009 2.721 2.894 2.721 2.857 146,083 -0.01(-0.20%)
Jan 30, 2009 2.983 2.983 2.768 2.862 341,255 -0.10(-3.53%)
Jan 29, 2009 3.074 3.074 2.967 2.967 122,195 -0.14(-4.50%)
Jan 28, 2009 3.153 3.185 3.021 3.107 379,778 +0.03(+1.01%)
Jan 27, 2009 3.310 3.310 3.076 3.076 144,450 -0.02(-0.53%)
Jan 26, 2009 3.075 3.122 3.007 3.092 46,207 +0.13(+4.34%)
Jan 23, 2009 2.868 3.008 2.813 2.964 136,156 +0.02(+0.69%)
Jan 22, 2009 2.996 3.082 2.936 2.943 203,946 -0.11(-3.71%)
Jan 21, 2009 3.063 3.135 2.936 3.057 98,466 +0.03(+0.91%)
Jan 20, 2009 2.983 3.071 2.891 3.029 481,094 -0.09(-2.94%)
Jan 16, 2009 3.262 3.262 3.009 3.121 366,617 -0.08(-2.40%)
Jan 15, 2009 3.072 3.198 2.936 3.198 315,958 +0.13(+4.34%)
Jan 14, 2009 3.143 3.143 3.004 3.065 207,917 -0.14(-4.24%)
Jan 13, 2009 2.959 3.201 2.889 3.201 594,740 +0.22(+7.49%)
Jan 12, 2009 2.995 3.083 2.968 2.978 372,861 -0.04(-1.27%)
Jan 09, 2009 3.222 3.222 3.016 3.016 277,820 -0.20(-6.21%)
Jan 08, 2009 3.146 3.265 3.107 3.216 187,391 +0.03(+0.93%)
Jan 07, 2009 3.214 3.262 3.186 3.186 129,143 -0.08(-2.54%)
Jan 06, 2009 3.240 3.315 3.217 3.269 354,448 +0.07(+2.19%)
Jan 05, 2009 3.356 3.356 3.142 3.199 279,293 -0.16(-4.86%)
Jan 02, 2009 3.425 3.425 3.307 3.362 426,785 -0.02(-0.45%)
Dec 31, 2008 3.105 3.422 3.019 3.378 435,207 +0.26(+8.37%)
Dec 30, 2008 2.986 3.176 2.986 3.117 146,147 +0.09(+2.98%)
Dec 29, 2008 3.015 3.048 2.934 3.027 142,560 +0.03(+0.91%)
Dec 26, 2008 2.965 3.014 2.873 3.000 190,913 +0.06(+2.13%)
Dec 24, 2008 3.047 3.077 2.904 2.937 304,879 -0.18(-5.68%)
Dec 23, 2008 3.208 3.253 3.001 3.114 528,647 -0.04(-1.25%)
Dec 22, 2008 3.254 3.427 3.022 3.153 511,963 -0.11(-3.38%)
Dec 19, 2008 3.494 3.494 3.192 3.263 649,305 -0.11(-3.28%)
Dec 18, 2008 3.374 3.419 3.281 3.374 268,278 +0.03(+1.00%)
Dec 17, 2008 3.182 3.349 3.098 3.341 317,207 +0.09(+2.87%)
Dec 16, 2008 3.185 3.250 3.098 3.247 559,772 +0.13(+4.01%)
Dec 15, 2008 3.242 3.242 3.038 3.122 767,657 -0.10(-3.13%)
Dec 12, 2008 2.953 3.223 2.953 3.223 405,427 +0.17(+5.51%)
Dec 11, 2008 3.047 3.214 3.047 3.055 594,131 -0.07(-2.18%)
Dec 10, 2008 3.051 3.154 3.029 3.123 790,521 +0.05(+1.52%)
Dec 09, 2008 2.984 3.118 2.904 3.076 439,786 +0.06(+2.10%)
Dec 08, 2008 2.894 3.108 2.871 3.013 498,770 +0.26(+9.30%)
Dec 05, 2008 2.376 2.756 2.376 2.756 195,781 +0.34(+14.15%)
Dec 04, 2008 2.515 2.545 2.415 2.415 220,693 -0.14(-5.53%)
Dec 03, 2008 2.478 2.654 2.147 2.556 3,268,076 +0.33(+14.78%)
Dec 02, 2008 2.188 2.246 2.124 2.227 371,804 +0.09(+4.24%)
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.