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 (%)
Nov 30, 2010 3.087 3.157 3.087 3.157 215,725 +0.05(+1.63%)
Nov 29, 2010 3.044 3.106 3.044 3.106 60,338 -0.04(-1.26%)
Nov 24, 2010 3.146 3.146 3.146 3.146 0 +0.13(+4.15%)
Nov 23, 2010 3.105 3.117 2.990 3.021 140,111 -0.13(-3.97%)
Nov 22, 2010 3.115 3.152 3.115 3.146 171,360 -0.01(-0.17%)
Nov 19, 2010 3.177 3.177 3.099 3.151 158,149 -0.02(-0.67%)
Nov 18, 2010 3.153 3.186 3.153 3.173 180,093 +0.03(+1.04%)
Nov 17, 2010 3.104 3.141 3.104 3.140 25,088 +0.01(+0.35%)
Nov 16, 2010 3.191 3.191 3.129 3.129 88,157 -0.04(-1.37%)
Nov 15, 2010 3.180 3.196 3.172 3.172 100,701 +0.01(+0.34%)
Nov 12, 2010 3.187 3.195 3.162 3.162 131,537 -0.06(-1.93%)
Nov 11, 2010 3.214 3.243 3.190 3.224 175,425 -0.00(-0.14%)
Nov 10, 2010 3.220 3.275 3.176 3.228 303,056 +0.06(+1.87%)
Nov 09, 2010 3.221 3.221 3.169 3.169 59,589 -0.05(-1.48%)
Nov 08, 2010 3.217 3.217 3.217 3.217 14,825 -0.05(-1.38%)
Nov 05, 2010 3.344 3.344 3.262 3.262 83,374 -0.05(-1.39%)
Nov 04, 2010 3.212 3.309 3.212 3.308 124,440 +0.14(+4.44%)
Nov 03, 2010 3.121 3.167 3.121 3.167 66,253 +0.05(+1.50%)
Nov 02, 2010 3.070 3.163 3.070 3.121 453,028 +0.07(+2.22%)
Nov 01, 2010 3.056 3.070 3.036 3.053 106,011 +0.02(+0.73%)
Oct 29, 2010 3.017 3.056 3.016 3.031 156,514 -0.00(-0.04%)
Oct 28, 2010 3.036 3.045 3.032 3.032 32,775 -0.00(-0.03%)
Oct 27, 2010 3.053 3.069 3.032 3.033 96,446 -0.03(-0.89%)
Oct 25, 2010 3.058 3.067 3.043 3.060 155,207 +0.01(+0.17%)
Oct 22, 2010 3.035 3.055 3.003 3.055 106,744 +0.04(+1.22%)
Oct 21, 2010 3.031 3.047 2.991 3.018 81,078 -0.01(-0.48%)
Oct 20, 2010 3.026 3.059 3.016 3.033 53,659 +0.03(+0.91%)
Oct 19, 2010 3.008 3.042 2.992 3.005 173,221 -0.03(-1.01%)
Oct 18, 2010 2.964 3.066 2.964 3.036 133,271 +0.07(+2.33%)
Oct 15, 2010 2.975 2.976 2.947 2.967 260,071 +0.02(+0.80%)
Oct 14, 2010 2.931 2.969 2.931 2.944 159,192 +0.01(+0.30%)
Oct 13, 2010 2.910 2.940 2.905 2.935 224,872 +0.03(+1.11%)
Oct 12, 2010 2.917 2.917 2.897 2.902 43,361 -0.00(-0.05%)
Oct 11, 2010 2.900 2.910 2.898 2.904 43,903 +0.00(+0.03%)
Oct 08, 2010 2.864 2.904 2.823 2.903 137,193 +0.00(+0.16%)
Oct 07, 2010 2.889 2.906 2.881 2.898 104,895 +0.01(+0.34%)
Oct 06, 2010 2.917 2.917 2.885 2.889 133,526 -0.00(-0.15%)
Oct 05, 2010 2.870 2.893 2.870 2.893 81,015 +0.06(+1.96%)
Oct 04, 2010 2.855 2.868 2.829 2.838 105,884 -0.04(-1.34%)
Oct 01, 2010 2.881 2.885 2.858 2.876 169,363 +0.03(+0.99%)
Sep 30, 2010 2.877 2.901 2.810 2.848 481,308 -0.03(-1.19%)
Sep 29, 2010 2.822 2.884 2.770 2.882 321,510 +0.04(+1.54%)
Sep 28, 2010 2.796 2.838 2.775 2.838 171,786 +0.06(+2.25%)
Sep 27, 2010 2.824 2.824 2.776 2.776 47,824 -0.05(-1.66%)
Sep 24, 2010 2.813 2.823 2.788 2.823 119,625 +0.05(+1.69%)
Sep 23, 2010 2.803 2.805 2.776 2.776 45,465 -0.05(-1.90%)
Sep 22, 2010 2.824 2.840 2.824 2.829 80,250 +0.01(+0.32%)
Sep 21, 2010 2.837 2.837 2.820 2.820 79,006 -0.02(-0.75%)
Sep 20, 2010 2.821 2.842 2.798 2.842 148,193 +0.06(+2.34%)
Sep 17, 2010 2.810 2.810 2.772 2.777 209,568 -0.02(-0.88%)
Sep 15, 2010 2.790 2.811 2.768 2.801 39,917 +0.01(+0.34%)
Sep 14, 2010 2.821 2.821 2.789 2.792 64,372 -0.03(-1.02%)
Sep 13, 2010 2.797 2.821 2.763 2.821 107,669 +0.03(+0.94%)
Sep 10, 2010 2.796 2.807 2.774 2.795 94,629 -0.02(-0.72%)
Sep 09, 2010 2.859 2.859 2.780 2.815 124,440 -0.04(-1.43%)
Sep 08, 2010 2.853 2.876 2.836 2.856 27,515 +0.05(+1.87%)
Sep 07, 2010 2.864 2.864 2.803 2.803 111,686 -0.08(-2.61%)
Sep 03, 2010 2.900 2.900 2.835 2.879 105,884 +0.00(+0.05%)
Sep 02, 2010 2.852 2.878 2.809 2.877 195,093 +0.01(+0.19%)
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.