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 (%)
Jan 29, 2010 2.558 2.572 2.516 2.544 280,446 -0.02(-0.67%)
Jan 28, 2010 2.570 2.584 2.530 2.561 284,993 -0.00(-0.05%)
Jan 27, 2010 2.539 2.576 2.539 2.562 240,419 +0.00(+0.16%)
Jan 26, 2010 2.561 2.568 2.555 2.558 139,454 -0.01(-0.26%)
Jan 25, 2010 2.561 2.575 2.561 2.565 112,076 +0.00(+0.15%)
Jan 22, 2010 2.561 2.592 2.549 2.561 157,643 +0.00(+0.13%)
Jan 21, 2010 2.561 2.578 2.537 2.557 301,324 -0.02(-0.63%)
Jan 20, 2010 2.589 2.603 2.570 2.574 50,498 -0.03(-1.07%)
Jan 19, 2010 2.568 2.601 2.568 2.601 238,337 +0.04(+1.59%)
Jan 15, 2010 2.584 2.561 2.561 2.561 896,609 -0.02(-0.61%)
Jan 14, 2010 2.522 2.576 2.522 2.576 188,672 +0.00(+0.00%)
Jan 13, 2010 2.562 2.584 2.559 2.576 276,699 +0.02(+0.61%)
Jan 12, 2010 2.564 2.568 2.531 2.561 88,636 -0.02(-0.81%)
Jan 11, 2010 2.578 2.583 2.559 2.582 173,109 +0.01(+0.24%)
Jan 08, 2010 2.537 2.575 2.537 2.575 137,213 +0.04(+1.49%)
Jan 07, 2010 2.517 2.545 2.517 2.538 401,264 +0.01(+0.54%)
Jan 06, 2010 2.490 2.526 2.490 2.524 247,528 +0.03(+1.24%)
Jan 05, 2010 2.498 2.510 2.480 2.493 192,130 -0.01(-0.59%)
Jan 04, 2010 2.484 2.529 2.452 2.508 274,010 +0.05(+1.90%)
Dec 31, 2009 2.461 2.461 2.461 2.461 640,435 -0.02(-0.79%)
Dec 30, 2009 2.466 2.492 2.456 2.481 242,885 +0.01(+0.53%)
Dec 29, 2009 2.462 2.467 2.449 2.467 104,551 +0.00(+0.04%)
Dec 28, 2009 2.470 2.470 2.438 2.466 100,900 -0.00(-0.13%)
Dec 24, 2009 2.441 2.470 2.441 2.470 67,245 +0.02(+0.67%)
Dec 23, 2009 2.466 2.482 2.431 2.453 289,636 -0.01(-0.25%)
Dec 22, 2009 2.455 2.463 2.441 2.459 170,419 -0.00(-0.06%)
Dec 21, 2009 2.449 2.462 2.436 2.461 106,248 +0.03(+1.32%)
Dec 18, 2009 2.462 2.467 2.407 2.429 984,348 -0.02(-0.87%)
Dec 17, 2009 2.446 2.461 2.431 2.450 171,700 -0.02(-0.85%)
Dec 16, 2009 2.466 2.471 2.411 2.471 247,656 +0.02(+0.75%)
Dec 15, 2009 2.482 2.482 2.452 2.452 471,936 -0.03(-1.02%)
Dec 14, 2009 2.490 2.490 2.459 2.478 389,768 -0.00(-0.08%)
Dec 11, 2009 2.477 2.482 2.411 2.480 380,162 +0.00(+0.14%)
Dec 10, 2009 2.458 2.497 2.455 2.476 493,903 +0.02(+0.81%)
Dec 09, 2009 2.455 2.465 2.387 2.456 390,729 +0.00(+0.14%)
Dec 08, 2009 2.460 2.466 2.433 2.453 473,825 -0.02(-0.71%)
Dec 07, 2009 2.445 2.470 2.436 2.470 291,365 +0.02(+0.78%)
Dec 04, 2009 2.454 2.458 2.427 2.451 377,472 +0.04(+1.54%)
Dec 03, 2009 2.438 2.439 2.374 2.414 246,247 -0.02(-1.01%)
Dec 02, 2009 2.407 2.449 2.352 2.439 266,292 +0.00(+0.01%)
Dec 01, 2009 2.459 2.459 2.410 2.438 214,769 -0.01(-0.24%)
Nov 30, 2009 2.396 2.444 2.396 2.444 216,178 +0.04(+1.82%)
Nov 27, 2009 2.346 2.431 2.346 2.401 254,412 -0.02(-0.89%)
Nov 25, 2009 2.442 2.455 2.422 2.422 234,207 -0.02(-0.82%)
Nov 24, 2009 2.421 2.442 2.413 2.442 239,458 +0.01(+0.27%)
Nov 23, 2009 2.414 2.436 2.405 2.436 212,016 +0.05(+1.95%)
Nov 20, 2009 2.379 2.419 2.353 2.389 142,624 +0.00(+0.00%)
Nov 19, 2009 2.420 2.420 2.376 2.389 186,078 -0.03(-1.29%)
Nov 18, 2009 2.427 2.436 2.404 2.420 75,763 -0.01(-0.54%)
Nov 17, 2009 2.441 2.441 2.378 2.433 573,093 -0.01(-0.51%)
Nov 16, 2009 2.429 2.450 2.398 2.446 135,131 +0.03(+1.18%)
Nov 13, 2009 2.405 2.417 2.387 2.417 69,295 -0.00(-0.10%)
Nov 12, 2009 2.391 2.441 2.391 2.420 611,455 +0.02(+0.70%)
Nov 11, 2009 2.380 2.420 2.380 2.403 57,094 +0.04(+1.61%)
Nov 10, 2009 2.407 2.424 2.361 2.365 79,542 -0.06(-2.66%)
Nov 09, 2009 2.422 2.430 2.379 2.430 158,763 +0.02(+0.82%)
Nov 06, 2009 2.414 2.422 2.355 2.410 79,702 -0.03(-1.06%)
Nov 05, 2009 2.282 2.436 2.281 2.436 338,694 +0.16(+7.04%)
Nov 04, 2009 2.242 2.281 2.242 2.276 250,410 +0.02(+1.00%)
Nov 03, 2009 2.280 2.281 2.240 2.253 115,150 -0.02(-0.93%)
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.