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 (%)
Dec 31, 2010 3.277 3.286 3.242 3.258 171,951 -0.01(-0.30%)
Dec 30, 2010 3.354 3.354 3.268 3.268 912,676 -0.06(-1.78%)
Dec 29, 2010 3.351 3.351 3.323 3.327 715,746 -0.04(-1.08%)
Dec 28, 2010 3.361 3.378 3.302 3.363 412,370 -0.01(-0.30%)
Dec 27, 2010 3.358 3.436 3.354 3.373 269,508 +0.04(+1.09%)
Dec 23, 2010 3.364 3.364 3.276 3.337 425,242 +0.00(+0.06%)
Dec 22, 2010 3.358 3.393 3.335 3.335 173,958 -0.02(-0.69%)
Dec 21, 2010 3.374 3.374 3.339 3.358 159,684 +0.01(+0.25%)
Dec 20, 2010 3.512 3.513 3.315 3.350 1,089,948 -0.13(-3.86%)
Dec 17, 2010 3.410 3.527 3.390 3.484 615,959 +0.09(+2.55%)
Dec 16, 2010 3.310 3.411 3.243 3.398 173,958 +0.08(+2.36%)
Dec 15, 2010 3.306 3.345 3.245 3.319 476,187 +0.01(+0.25%)
Dec 14, 2010 3.264 3.331 3.264 3.311 69,774 +0.10(+3.20%)
Dec 13, 2010 3.211 3.260 3.176 3.208 99,372 -0.00(-0.10%)
Dec 10, 2010 3.217 3.217 3.173 3.212 96,855 -0.01(-0.28%)
Dec 09, 2010 3.178 3.221 3.178 3.221 80,511 +0.05(+1.61%)
Dec 08, 2010 3.139 3.206 3.137 3.169 476,219 +0.03(+0.98%)
Dec 07, 2010 3.177 3.177 3.135 3.139 168,605 +0.00(+0.00%)
Dec 06, 2010 3.141 3.154 3.114 3.139 163,444 -0.01(-0.40%)
Dec 03, 2010 3.055 3.242 3.055 3.151 638,930 +0.02(+0.69%)
Dec 02, 2010 3.145 3.145 3.111 3.130 158,729 -0.00(-0.10%)
Dec 01, 2010 3.164 3.164 3.070 3.133 308,760 -0.01(-0.45%)
Nov 30, 2010 3.077 3.147 3.077 3.147 216,428 +0.05(+1.63%)
Nov 29, 2010 3.034 3.096 3.034 3.096 60,534 -0.04(-1.26%)
Nov 24, 2010 3.136 3.136 3.136 3.136 0 +0.12(+4.15%)
Nov 23, 2010 3.095 3.107 2.980 3.011 140,568 -0.12(-3.97%)
Nov 22, 2010 3.104 3.142 3.104 3.136 171,919 -0.01(-0.17%)
Nov 19, 2010 3.167 3.167 3.089 3.141 158,665 -0.02(-0.67%)
Nov 18, 2010 3.142 3.175 3.142 3.162 180,681 +0.03(+1.04%)
Nov 17, 2010 3.093 3.131 3.093 3.130 25,169 +0.01(+0.35%)
Nov 16, 2010 3.181 3.181 3.119 3.119 88,444 -0.04(-1.37%)
Nov 15, 2010 3.170 3.186 3.162 3.162 101,029 +0.01(+0.34%)
Nov 12, 2010 3.176 3.185 3.151 3.151 131,966 -0.06(-1.93%)
Nov 11, 2010 3.203 3.233 3.180 3.213 175,997 -0.00(-0.14%)
Nov 10, 2010 3.210 3.264 3.166 3.218 304,044 +0.06(+1.87%)
Nov 09, 2010 3.211 3.211 3.159 3.159 59,784 -0.05(-1.48%)
Nov 08, 2010 3.206 3.206 3.206 3.206 14,874 -0.05(-1.38%)
Nov 05, 2010 3.333 3.333 3.251 3.251 83,646 -0.05(-1.39%)
Nov 04, 2010 3.202 3.298 3.202 3.297 124,845 +0.14(+4.44%)
Nov 03, 2010 3.111 3.157 3.111 3.157 66,469 +0.05(+1.50%)
Nov 02, 2010 3.060 3.153 3.060 3.111 454,505 +0.07(+2.22%)
Nov 01, 2010 3.047 3.060 3.026 3.043 106,357 +0.02(+0.73%)
Oct 29, 2010 3.007 3.046 3.006 3.021 157,024 -0.00(-0.04%)
Oct 28, 2010 3.026 3.035 3.022 3.022 32,882 -0.00(-0.03%)
Oct 27, 2010 3.043 3.059 3.022 3.023 96,761 -0.03(-0.89%)
Oct 25, 2010 3.048 3.057 3.033 3.050 155,713 +0.01(+0.17%)
Oct 22, 2010 3.026 3.045 2.993 3.045 107,093 +0.04(+1.22%)
Oct 21, 2010 3.021 3.037 2.981 3.008 81,343 -0.01(-0.48%)
Oct 20, 2010 3.016 3.049 3.006 3.023 53,834 +0.03(+0.91%)
Oct 19, 2010 2.998 3.032 2.982 2.996 173,786 -0.03(-1.01%)
Oct 18, 2010 2.954 3.056 2.954 3.026 133,706 +0.07(+2.33%)
Oct 15, 2010 2.965 2.967 2.937 2.957 260,919 +0.02(+0.80%)
Oct 14, 2010 2.921 2.959 2.921 2.934 159,711 +0.01(+0.30%)
Oct 13, 2010 2.901 2.931 2.896 2.925 225,605 +0.03(+1.11%)
Oct 12, 2010 2.907 2.907 2.888 2.893 43,502 -0.00(-0.05%)
Oct 11, 2010 2.890 2.901 2.889 2.894 44,046 +0.00(+0.03%)
Oct 08, 2010 2.854 2.895 2.814 2.894 137,640 +0.00(+0.16%)
Oct 07, 2010 2.879 2.896 2.871 2.889 105,237 +0.01(+0.34%)
Oct 06, 2010 2.907 2.907 2.876 2.879 133,962 -0.00(-0.15%)
Oct 05, 2010 2.861 2.884 2.861 2.884 81,279 +0.06(+1.96%)
Oct 04, 2010 2.846 2.858 2.820 2.828 106,229 -0.04(-1.34%)
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.