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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2010 2.782 2.815 2.760 2.786 312,869 -0.02(-0.67%)
Jul 29, 2010 2.846 2.915 2.781 2.805 108,562 -0.02(-0.66%)
Jul 28, 2010 2.781 2.837 2.768 2.823 86,275 -0.04(-1.52%)
Jul 27, 2010 2.855 2.893 2.839 2.867 74,479 -0.02(-0.60%)
Jul 26, 2010 2.917 2.918 2.809 2.884 309,043 -0.03(-1.15%)
Jul 23, 2010 2.791 2.934 2.763 2.918 118,573 +0.12(+4.41%)
Jul 22, 2010 2.721 2.794 2.721 2.794 117,362 +0.09(+3.15%)
Jul 21, 2010 2.791 2.791 2.709 2.709 113,472 -0.07(-2.62%)
Jul 20, 2010 2.735 2.782 2.718 2.782 52,192 +0.02(+0.56%)
Jul 19, 2010 2.723 2.766 2.723 2.766 75,084 +0.04(+1.60%)
Jul 16, 2010 2.741 2.760 2.723 2.723 172,201 -0.04(-1.61%)
Jul 15, 2010 2.772 2.785 2.760 2.767 68,389 -0.05(-1.91%)
Jul 14, 2010 2.845 2.845 2.809 2.821 106,043 -0.07(-2.51%)
Jul 13, 2010 2.766 2.932 2.766 2.894 173,380 +0.13(+4.69%)
Jul 12, 2010 2.768 2.780 2.764 2.764 67,879 -0.05(-1.66%)
Jul 09, 2010 2.817 2.833 2.796 2.811 163,114 +0.00(+0.13%)
Jul 08, 2010 2.813 2.815 2.788 2.807 105,342 +0.01(+0.20%)
Jul 07, 2010 2.799 2.813 2.785 2.802 203,638 +0.04(+1.45%)
Jul 06, 2010 2.804 2.804 2.667 2.762 139,552 -0.03(-1.09%)
Jul 02, 2010 2.768 2.792 2.757 2.792 142,167 +0.02(+0.66%)
Jul 01, 2010 2.765 2.804 2.760 2.774 306,461 +0.02(+0.60%)
Jun 30, 2010 2.756 2.804 2.737 2.757 180,044 +0.01(+0.29%)
Jun 29, 2010 2.835 2.854 2.744 2.749 299,670 -0.16(-5.47%)
Jun 25, 2010 2.684 2.917 2.662 2.908 975,626 +0.27(+10.05%)
Jun 24, 2010 2.608 2.681 2.608 2.643 194,774 -0.02(-0.62%)
Jun 23, 2010 2.710 2.710 2.656 2.659 184,763 -0.05(-1.69%)
Jun 22, 2010 2.769 2.776 2.685 2.705 386,009 -0.07(-2.64%)
Jun 21, 2010 2.863 2.865 2.764 2.779 135,918 -0.06(-2.05%)
Jun 18, 2010 2.799 2.838 2.795 2.837 343,127 +0.06(+2.09%)
Jun 17, 2010 2.776 2.793 2.757 2.779 41,798 +0.02(+0.59%)
Jun 16, 2010 2.764 2.778 2.742 2.762 1,050,997 -0.02(-0.80%)
Jun 15, 2010 2.755 2.785 2.735 2.785 75,244 +0.03(+1.25%)
Jun 14, 2010 2.753 2.760 2.686 2.750 89,846 +0.02(+0.90%)
Jun 11, 2010 2.715 2.742 2.660 2.726 89,145 +0.00(+0.05%)
Jun 10, 2010 2.755 2.786 2.697 2.724 226,402 -0.00(-0.02%)
Jun 09, 2010 2.718 2.792 2.697 2.725 76,328 +0.03(+1.00%)
Jun 08, 2010 2.695 2.765 2.692 2.698 183,328 +0.00(+0.01%)
Jun 07, 2010 2.799 2.827 2.680 2.698 212,246 -0.08(-3.02%)
Jun 04, 2010 2.877 2.893 2.769 2.782 160,244 -0.13(-4.52%)
Jun 03, 2010 2.917 2.920 2.901 2.913 79,644 +0.01(+0.42%)
Jun 02, 2010 2.770 2.916 2.770 2.901 71,673 +0.16(+5.81%)
Jun 01, 2010 2.882 2.882 2.730 2.742 141,146 -0.15(-5.14%)
May 28, 2010 2.902 2.902 2.836 2.891 64,149 -0.01(-0.41%)
May 27, 2010 2.761 2.917 2.733 2.902 151,381 +0.18(+6.51%)
May 26, 2010 2.773 2.807 2.692 2.725 506,560 -0.02(-0.73%)
May 25, 2010 2.733 2.776 2.704 2.745 131,518 -0.03(-1.20%)
May 24, 2010 2.868 2.897 2.773 2.778 104,226 -0.08(-2.74%)
May 21, 2010 2.678 2.908 2.678 2.857 316,185 +0.15(+5.42%)
May 20, 2010 2.935 2.935 2.706 2.710 97,881 -0.27(-9.00%)
May 19, 2010 3.037 3.037 2.954 2.978 131,167 -0.05(-1.73%)
May 18, 2010 2.980 3.056 2.954 3.030 75,882 +0.06(+2.18%)
May 17, 2010 2.913 2.972 2.911 2.966 60,578 +0.00(+0.12%)
May 14, 2010 2.937 2.962 2.928 2.962 98,040 -0.02(-0.58%)
May 13, 2010 2.945 2.980 2.931 2.979 85,797 +0.04(+1.19%)
May 12, 2010 2.898 2.980 2.898 2.944 228,634 +0.06(+1.98%)
May 11, 2010 2.889 2.889 2.748 2.887 52,483 +0.03(+1.04%)
May 10, 2010 2.796 2.857 2.726 2.857 226,329 +0.14(+5.09%)
May 07, 2010 2.669 2.780 2.669 2.719 271,544 +0.05(+1.94%)
May 06, 2010 2.872 2.873 2.561 2.667 492,494 -0.21(-7.19%)
May 05, 2010 2.919 2.929 2.843 2.874 90,237 -0.03(-1.04%)
May 04, 2010 2.921 2.951 2.896 2.904 82,039 -0.05(-1.59%)
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.