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

Capital Southwest (NQ: CSWC )

25.98 +0.02 (+0.06%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 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, 2010 2.890 2.967 2.890 2.937 229,660 -0.03(-0.94%)
Apr 29, 2010 2.925 2.965 2.925 2.965 445,838 +0.05(+1.81%)
Apr 28, 2010 2.882 2.914 2.882 2.912 52,099 +0.04(+1.29%)
Apr 27, 2010 2.926 2.932 2.862 2.875 151,078 -0.06(-2.06%)
Apr 26, 2010 2.928 2.936 2.928 2.936 152,263 +0.00(+0.17%)
Apr 23, 2010 2.931 2.931 2.919 2.931 141,055 +0.01(+0.36%)
Apr 22, 2010 2.903 2.923 2.901 2.920 98,819 -0.00(-0.09%)
Apr 21, 2010 2.917 2.928 2.912 2.922 69,839 +0.00(+0.09%)
Apr 20, 2010 2.931 2.931 2.894 2.920 99,971 +0.04(+1.30%)
Apr 19, 2010 2.876 2.896 2.876 2.882 127,926 +0.01(+0.24%)
Apr 16, 2010 2.903 2.903 2.876 2.876 138,942 -0.03(-0.94%)
Apr 15, 2010 2.890 2.903 2.890 2.903 19,757 +0.02(+0.65%)
Apr 14, 2010 2.885 2.885 2.845 2.884 53,284 +0.00(+0.08%)
Apr 13, 2010 2.782 2.902 2.782 2.882 37,529 -0.01(-0.38%)
Apr 12, 2010 2.918 2.918 2.863 2.893 116,943 -0.04(-1.30%)
Apr 09, 2010 2.934 2.934 2.877 2.931 30,100 +0.01(+0.51%)
Apr 08, 2010 2.893 2.923 2.893 2.916 24,976 -0.02(-0.61%)
Apr 07, 2010 2.935 2.935 2.904 2.934 144,546 +0.01(+0.40%)
Apr 06, 2010 2.815 2.922 2.807 2.922 244,966 +0.10(+3.58%)
Apr 05, 2010 2.826 2.826 2.811 2.821 118,352 -0.02(-0.70%)
Apr 01, 2010 2.920 2.841 2.841 2.841 345,834 +0.00(+0.11%)
Mar 31, 2010 2.922 2.926 2.838 2.838 149,221 -0.09(-3.08%)
Mar 30, 2010 2.958 2.975 2.920 2.928 106,664 -0.03(-0.99%)
Mar 29, 2010 2.967 2.979 2.946 2.958 21,166 +0.01(+0.23%)
Mar 26, 2010 2.966 2.981 2.905 2.951 57,639 -0.02(-0.66%)
Mar 25, 2010 2.981 2.987 2.957 2.970 101,220 +0.02(+0.52%)
Mar 24, 2010 2.978 2.995 2.899 2.955 299,211 -0.03(-0.85%)
Mar 23, 2010 2.991 2.991 2.980 2.980 25,841 -0.01(-0.37%)
Mar 22, 2010 2.945 2.991 2.945 2.991 88,059 +0.03(+1.10%)
Mar 19, 2010 2.989 2.989 2.835 2.959 289,828 -0.01(-0.42%)
Mar 18, 2010 2.967 2.971 2.967 2.971 6,404 -0.02(-0.57%)
Mar 17, 2010 2.969 2.992 2.951 2.989 47,328 +0.01(+0.36%)
Mar 16, 2010 2.951 2.978 2.948 2.978 23,792 +0.02(+0.76%)
Mar 15, 2010 2.964 2.964 2.905 2.955 28,179 -0.00(-0.08%)
Mar 12, 2010 2.808 2.999 2.808 2.958 112,716 -0.01(-0.29%)
Mar 11, 2010 2.936 2.967 2.936 2.967 53,124 +0.02(+0.74%)
Mar 10, 2010 2.967 2.967 2.908 2.945 49,601 -0.02(-0.59%)
Mar 09, 2010 2.970 2.973 2.945 2.962 61,033 -0.00(-0.15%)
Mar 08, 2010 2.948 2.975 2.874 2.967 79,317 +0.01(+0.48%)
Mar 05, 2010 2.881 2.966 2.879 2.953 419,292 +0.07(+2.56%)
Mar 04, 2010 2.831 2.889 2.831 2.879 53,956 +0.05(+1.83%)
Mar 03, 2010 2.782 2.890 2.777 2.827 362,037 +0.05(+1.78%)
Mar 02, 2010 2.731 2.778 2.731 2.778 64,780 +0.04(+1.37%)
Mar 01, 2010 2.740 2.740 2.717 2.740 58,375 +0.02(+0.56%)
Feb 26, 2010 2.710 2.738 2.656 2.725 331,457 +0.01(+0.48%)
Feb 25, 2010 2.684 2.717 2.680 2.712 122,066 +0.00(+0.12%)
Feb 24, 2010 2.675 2.717 2.675 2.709 404,530 +0.05(+1.89%)
Feb 23, 2010 2.711 2.715 2.654 2.659 97,826 -0.06(-2.15%)
Feb 22, 2010 2.708 2.718 2.654 2.717 290,181 +0.02(+0.64%)
Feb 19, 2010 2.643 2.700 2.635 2.700 443,245 +0.06(+2.22%)
Feb 18, 2010 2.639 2.647 2.616 2.641 157,835 -0.01(-0.31%)
Feb 17, 2010 2.634 2.653 2.610 2.649 288,932 +0.02(+0.62%)
Feb 16, 2010 2.592 2.650 2.592 2.633 245,798 +0.04(+1.59%)
Feb 12, 2010 2.590 2.592 2.592 2.592 806,948 -0.01(-0.31%)
Feb 11, 2010 2.586 2.600 2.569 2.600 183,036 +0.01(+0.52%)
Feb 10, 2010 2.590 2.590 2.575 2.586 156,298 -0.00(-0.13%)
Feb 09, 2010 2.509 2.592 2.509 2.590 249,833 +0.03(+1.32%)
Feb 08, 2010 2.553 2.572 2.502 2.556 405,107 +0.01(+0.55%)
Feb 05, 2010 2.530 2.545 2.521 2.542 124,660 +0.02(+0.74%)
Feb 04, 2010 2.548 2.556 2.516 2.523 426,561 -0.03(-1.28%)
Feb 03, 2010 2.569 2.577 2.556 2.556 157,130 -0.01(-0.41%)
Feb 02, 2010 2.573 2.597 2.565 2.567 87,451 -0.00(-0.06%)
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.