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

Capital Southwest (NQ: CSWC )

26.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2012 4.172 4.207 4.132 4.139 94,153 -0.03(-0.78%)
Oct 26, 2012 4.230 4.172 4.172 4.172 301,956 -0.08(-1.83%)
Oct 25, 2012 4.153 4.263 4.153 4.250 87,619 +0.11(+2.66%)
Oct 24, 2012 4.149 4.149 4.120 4.139 25,562 +0.01(+0.14%)
Oct 23, 2012 4.270 4.270 4.074 4.134 69,736 -0.23(-5.37%)
Oct 19, 2012 4.418 4.480 4.353 4.368 132,001 -0.07(-1.58%)
Oct 18, 2012 4.436 4.451 4.382 4.438 85,693 +0.01(+0.17%)
Oct 17, 2012 4.416 4.431 4.361 4.431 73,901 -0.00(-0.04%)
Oct 16, 2012 4.435 4.456 4.418 4.432 160,011 -0.01(-0.32%)
Oct 15, 2012 4.364 4.447 4.362 4.447 53,232 +0.11(+2.61%)
Oct 12, 2012 4.374 4.374 4.322 4.334 119,455 -0.02(-0.43%)
Oct 11, 2012 4.291 4.374 4.291 4.353 87,879 +0.03(+0.80%)
Oct 10, 2012 4.303 4.371 4.251 4.318 39,957 +0.01(+0.13%)
Oct 09, 2012 4.281 4.323 4.264 4.312 106,179 +0.05(+1.29%)
Oct 08, 2012 4.277 4.277 4.257 4.257 10,672 -0.04(-0.92%)
Oct 05, 2012 4.310 4.321 4.288 4.297 27,124 +0.03(+0.70%)
Oct 04, 2012 4.260 4.472 4.220 4.267 222,614 -0.00(-0.03%)
Oct 03, 2012 4.295 4.314 4.230 4.268 86,474 -0.03(-0.62%)
Oct 02, 2012 4.295 4.303 4.265 4.295 147,021 -0.01(-0.29%)
Oct 01, 2012 4.335 4.345 4.269 4.307 66,846 +0.01(+0.15%)
Sep 28, 2012 4.350 4.552 4.295 4.301 383,250 -0.07(-1.62%)
Sep 27, 2012 4.283 4.371 4.283 4.371 141,529 +0.11(+2.62%)
Sep 26, 2012 4.238 4.271 4.135 4.260 88,478 -0.00(-0.01%)
Sep 25, 2012 4.394 4.394 4.260 4.260 222,562 -0.09(-2.12%)
Sep 24, 2012 4.361 4.383 4.353 4.353 56,408 -0.01(-0.20%)
Sep 21, 2012 4.412 4.437 4.336 4.361 310,598 +0.02(+0.47%)
Sep 20, 2012 4.379 4.414 4.341 4.341 61,797 -0.09(-2.06%)
Sep 19, 2012 4.483 4.483 4.432 4.432 217,148 -0.02(-0.47%)
Sep 18, 2012 4.397 4.469 4.396 4.453 128,045 +0.05(+1.23%)
Sep 17, 2012 4.384 4.410 4.302 4.399 140,592 -0.01(-0.34%)
Sep 14, 2012 4.477 4.477 4.414 4.414 214,727 -0.02(-0.52%)
Sep 13, 2012 4.279 4.450 4.279 4.437 165,451 +0.10(+2.42%)
Sep 12, 2012 4.281 4.379 4.274 4.332 287,639 +0.05(+1.18%)
Sep 11, 2012 4.162 4.283 4.149 4.282 170,865 +0.11(+2.53%)
Sep 10, 2012 4.131 4.217 4.131 4.176 122,058 +0.02(+0.52%)
Sep 07, 2012 4.184 4.187 4.131 4.155 162,015 -0.01(-0.31%)
Sep 06, 2012 4.071 4.168 4.071 4.168 207,439 +0.11(+2.62%)
Sep 05, 2012 4.032 4.075 4.007 4.061 146,605 +0.04(+1.04%)
Sep 04, 2012 4.029 4.029 3.976 4.019 171,933 +0.00(+0.03%)
Aug 31, 2012 4.052 4.061 3.998 4.018 140,826 -0.03(-0.77%)
Aug 30, 2012 3.992 4.074 3.992 4.049 44,122 +0.02(+0.49%)
Aug 29, 2012 3.986 4.030 3.984 4.030 68,747 +0.00(+0.05%)
Aug 27, 2012 3.996 4.034 3.960 4.028 89,780 +0.02(+0.41%)
Aug 24, 2012 3.880 4.011 3.880 4.011 76,322 +0.04(+0.96%)
Aug 23, 2012 3.966 4.027 3.935 3.973 53,779 -0.02(-0.60%)
Aug 22, 2012 4.041 4.059 3.980 3.997 41,675 -0.01(-0.24%)
Aug 21, 2012 4.013 4.082 4.000 4.007 193,538 -0.02(-0.43%)
Aug 20, 2012 4.001 4.047 3.990 4.024 42,247 -0.01(-0.13%)
Aug 17, 2012 4.018 4.048 4.018 4.029 119,533 -0.01(-0.14%)
Aug 16, 2012 4.062 4.062 3.988 4.035 107,871 +0.01(+0.22%)
Aug 15, 2012 4.019 4.053 3.991 4.026 217,695 -0.00(-0.09%)
Aug 14, 2012 4.034 4.066 4.030 4.030 42,742 -0.01(-0.23%)
Aug 13, 2012 4.012 4.052 3.990 4.039 120,444 +0.01(+0.31%)
Aug 10, 2012 4.004 4.035 3.986 4.026 99,047 -0.00(-0.09%)
Aug 09, 2012 3.962 4.042 3.962 4.030 106,387 +0.05(+1.22%)
Aug 08, 2012 3.968 4.062 3.968 3.981 105,138 -0.02(-0.52%)
Aug 07, 2012 4.032 4.038 3.993 4.002 152,305 -0.01(-0.29%)
Aug 06, 2012 3.897 4.041 3.895 4.014 258,068 +0.09(+2.17%)
Aug 03, 2012 3.761 3.956 3.689 3.928 93,554 +0.25(+6.80%)
Aug 02, 2012 3.784 3.815 3.675 3.678 150,405 -0.09(-2.30%)
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.