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 (%)
Jan 31, 2011 3.116 3.116 3.059 3.072 115,373 -0.01(-0.18%)
Jan 28, 2011 3.086 3.136 3.077 3.077 129,441 -0.00(-0.12%)
Jan 27, 2011 3.080 3.116 3.071 3.081 43,252 -0.01(-0.47%)
Jan 26, 2011 3.006 3.143 3.003 3.096 416,778 +0.10(+3.42%)
Jan 25, 2011 3.079 3.117 2.961 2.993 312,393 -0.09(-2.77%)
Jan 24, 2011 3.103 3.117 3.074 3.079 28,930 -0.01(-0.31%)
Jan 21, 2011 3.050 3.124 3.050 3.088 264,122 +0.07(+2.34%)
Jan 20, 2011 3.044 3.133 2.988 3.018 173,774 -0.06(-2.06%)
Jan 19, 2011 3.155 3.155 3.081 3.081 202,609 -0.07(-2.36%)
Jan 18, 2011 3.149 3.180 3.149 3.156 41,950 +0.01(+0.21%)
Jan 14, 2011 3.121 3.246 3.117 3.149 574,610 +0.03(+0.89%)
Jan 13, 2011 3.171 3.171 3.117 3.121 176,219 -0.05(-1.60%)
Jan 12, 2011 3.149 3.172 3.136 3.172 286,130 +0.04(+1.22%)
Jan 11, 2011 3.180 3.185 3.134 3.134 180,601 -0.05(-1.47%)
Jan 10, 2011 3.196 3.205 3.180 3.180 61,576 -0.02(-0.49%)
Jan 07, 2011 3.237 3.237 3.191 3.196 60,560 -0.06(-1.90%)
Jan 06, 2011 3.267 3.272 3.227 3.258 120,422 -0.01(-0.27%)
Jan 05, 2011 3.255 3.281 3.179 3.267 391,849 +0.02(+0.62%)
Jan 04, 2011 3.300 3.333 3.214 3.247 256,945 -0.05(-1.62%)
Jan 03, 2011 3.296 3.300 3.256 3.300 160,055 +0.03(+0.97%)
Dec 31, 2010 3.288 3.296 3.253 3.269 171,392 -0.01(-0.30%)
Dec 30, 2010 3.365 3.365 3.278 3.278 909,710 -0.06(-1.78%)
Dec 29, 2010 3.362 3.362 3.333 3.338 713,420 -0.04(-1.08%)
Dec 28, 2010 3.372 3.389 3.313 3.374 411,030 -0.01(-0.30%)
Dec 27, 2010 3.369 3.447 3.365 3.384 268,632 +0.04(+1.09%)
Dec 23, 2010 3.375 3.375 3.286 3.348 423,860 +0.00(+0.06%)
Dec 22, 2010 3.369 3.404 3.346 3.346 173,393 -0.02(-0.69%)
Dec 21, 2010 3.385 3.385 3.350 3.369 159,165 +0.01(+0.25%)
Dec 20, 2010 3.524 3.524 3.326 3.361 1,086,406 -0.13(-3.86%)
Dec 17, 2010 3.421 3.538 3.401 3.496 613,957 +0.09(+2.55%)
Dec 16, 2010 3.321 3.422 3.253 3.409 173,393 +0.08(+2.36%)
Dec 15, 2010 3.317 3.355 3.255 3.330 474,639 +0.01(+0.25%)
Dec 14, 2010 3.275 3.342 3.275 3.322 69,547 +0.10(+3.20%)
Dec 13, 2010 3.221 3.271 3.186 3.219 99,049 -0.00(-0.10%)
Dec 10, 2010 3.227 3.227 3.183 3.222 96,541 -0.01(-0.28%)
Dec 09, 2010 3.188 3.231 3.188 3.231 80,249 +0.05(+1.61%)
Dec 08, 2010 3.150 3.217 3.148 3.180 474,671 +0.03(+0.98%)
Dec 07, 2010 3.187 3.187 3.145 3.149 168,057 +0.00(+0.00%)
Dec 06, 2010 3.151 3.164 3.124 3.149 162,913 -0.01(-0.40%)
Dec 03, 2010 3.065 3.253 3.065 3.162 636,854 +0.02(+0.69%)
Dec 02, 2010 3.155 3.155 3.121 3.140 158,213 -0.00(-0.10%)
Dec 01, 2010 3.174 3.174 3.080 3.143 307,756 -0.01(-0.45%)
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%)
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.