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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2013 4.154 4.204 4.098 4.160 282,842 +0.01(+0.32%)
Jan 30, 2013 4.179 4.189 4.116 4.147 251,159 -0.01(-0.22%)
Jan 29, 2013 4.040 4.186 4.040 4.156 124,737 +0.10(+2.51%)
Jan 28, 2013 3.942 4.088 3.942 4.054 249,007 +0.11(+2.90%)
Jan 25, 2013 3.946 3.971 3.930 3.940 201,404 -0.03(-0.70%)
Jan 24, 2013 3.996 3.996 3.963 3.968 180,299 -0.03(-0.68%)
Jan 23, 2013 4.012 4.067 3.995 3.995 196,763 -0.03(-0.74%)
Jan 22, 2013 4.015 4.045 3.976 4.024 137,545 +0.02(+0.62%)
Jan 18, 2013 4.078 4.092 3.982 4.000 274,494 -0.10(-2.45%)
Jan 17, 2013 4.079 4.128 4.049 4.100 73,245 +0.02(+0.51%)
Jan 16, 2013 4.137 4.137 4.069 4.079 440,378 -0.07(-1.65%)
Jan 15, 2013 4.078 4.152 4.040 4.148 123,311 +0.04(+0.99%)
Jan 14, 2013 4.094 4.121 4.088 4.108 80,193 -0.01(-0.30%)
Jan 11, 2013 4.046 4.120 3.978 4.120 137,493 +0.07(+1.85%)
Jan 10, 2013 4.027 4.088 4.027 4.045 141,667 -0.01(-0.18%)
Jan 09, 2013 4.050 4.070 3.968 4.052 137,441 +0.02(+0.40%)
Jan 08, 2013 3.950 4.039 3.933 4.036 165,546 +0.06(+1.60%)
Jan 07, 2013 4.101 4.101 3.973 3.973 103,139 -0.12(-2.83%)
Jan 04, 2013 4.061 4.172 4.061 4.088 334,645 +0.04(+0.87%)
Jan 03, 2013 4.077 4.122 3.820 4.053 132,748 +0.00(+0.10%)
Jan 02, 2013 3.953 4.093 3.922 4.049 296,895 +0.20(+5.22%)
Dec 31, 2012 3.848 3.848 3.811 3.848 198,448 -0.03(-0.88%)
Dec 28, 2012 3.785 3.883 3.775 3.883 447,326 +0.04(+0.95%)
Dec 27, 2012 3.857 3.936 3.745 3.846 419,065 -0.01(-0.16%)
Dec 26, 2012 3.895 3.897 3.827 3.852 289,765 -0.01(-0.29%)
Dec 24, 2012 3.934 4.056 3.861 3.863 212,812 -0.01(-0.38%)
Dec 21, 2012 4.154 4.297 3.878 3.878 701,415 -0.24(-5.72%)
Dec 20, 2012 4.219 4.219 4.084 4.113 320,385 -0.09(-2.16%)
Dec 19, 2012 4.204 4.204 4.144 4.204 523,709 -0.02(-0.36%)
Dec 18, 2012 4.112 4.219 4.108 4.219 342,709 +0.13(+3.13%)
Dec 17, 2012 4.076 4.127 4.073 4.091 172,495 -0.01(-0.23%)
Dec 14, 2012 4.046 4.100 4.044 4.100 138,193 +0.03(+0.81%)
Dec 13, 2012 4.116 4.135 4.039 4.067 136,093 -0.04(-0.89%)
Dec 12, 2012 4.142 4.142 4.104 4.104 144,882 -0.04(-0.99%)
Dec 11, 2012 4.191 4.200 4.089 4.145 140,034 -0.01(-0.20%)
Dec 10, 2012 4.153 4.153 4.140 4.153 72,415 -0.03(-0.66%)
Dec 07, 2012 4.135 4.185 4.135 4.181 42,183 +0.08(+1.88%)
Dec 06, 2012 4.204 4.204 3.944 4.104 149,938 -0.12(-2.88%)
Dec 05, 2012 4.185 4.271 4.146 4.225 132,722 +0.01(+0.16%)
Dec 04, 2012 4.243 4.263 4.177 4.218 143,741 +0.08(+1.89%)
Nov 30, 2012 4.127 4.162 4.071 4.140 227,954 +0.02(+0.58%)
Nov 29, 2012 4.167 4.223 4.088 4.116 148,875 +0.01(+0.22%)
Nov 28, 2012 4.079 4.137 4.079 4.107 162,565 -0.02(-0.36%)
Nov 27, 2012 4.152 4.152 4.077 4.122 275,609 -0.02(-0.51%)
Nov 26, 2012 4.138 4.148 4.113 4.143 188,051 -0.02(-0.38%)
Nov 23, 2012 4.231 4.242 4.129 4.159 120,277 -0.06(-1.39%)
Nov 21, 2012 4.243 4.243 4.171 4.218 99,094 +0.04(+0.99%)
Nov 20, 2012 3.955 4.212 3.955 4.177 43,013 +0.06(+1.44%)
Nov 19, 2012 4.029 4.142 4.006 4.117 210,038 +0.11(+2.73%)
Nov 16, 2012 3.836 4.013 3.836 4.008 280,483 +0.16(+4.13%)
Nov 15, 2012 3.864 3.918 3.821 3.849 116,518 +0.01(+0.15%)
Nov 14, 2012 3.836 3.950 3.836 3.843 163,083 -0.10(-2.45%)
Nov 13, 2012 3.854 3.953 3.780 3.939 105,109 +0.07(+1.71%)
Nov 12, 2012 3.803 3.873 3.742 3.873 291,778 +0.07(+1.94%)
Nov 09, 2012 3.761 3.843 3.739 3.799 75,124 +0.03(+0.92%)
Nov 08, 2012 3.894 3.894 3.765 3.765 301,514 -0.15(-3.82%)
Nov 07, 2012 4.112 4.205 3.914 3.914 140,722 -0.21(-5.08%)
Nov 06, 2012 4.194 4.194 4.111 4.124 203,143 -0.04(-0.91%)
Nov 05, 2012 4.195 4.195 4.149 4.162 168,549 -0.02(-0.50%)
Nov 02, 2012 4.303 4.333 4.170 4.182 262,207 -0.12(-2.87%)
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.