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

Capital Southwest (NQ: CSWC )

25.90 -0.06 (-0.23%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 2.408 2.408 2.342 2.361 115,054 +0.01(+0.58%)
Apr 28, 2005 2.357 2.379 2.344 2.347 49,537 -0.05(-1.98%)
Apr 27, 2005 2.369 2.399 2.364 2.395 99,267 +0.03(+1.12%)
Apr 26, 2005 2.390 2.401 2.352 2.368 78,517 -0.00(-0.14%)
Apr 25, 2005 2.395 2.395 2.348 2.372 60,168 -0.02(-0.68%)
Apr 22, 2005 2.349 2.390 2.349 2.388 117,295 +0.01(+0.27%)
Apr 21, 2005 2.344 2.395 2.344 2.381 155,145 +0.03(+1.38%)
Apr 20, 2005 2.366 2.366 2.346 2.349 431,909 -0.04(-1.76%)
Apr 19, 2005 2.395 2.395 2.357 2.391 356,690 +0.00(+0.12%)
Apr 18, 2005 2.362 2.388 2.357 2.388 127,382 +0.02(+0.95%)
Apr 15, 2005 2.395 2.395 2.350 2.366 221,014 +0.01(+0.33%)
Apr 14, 2005 2.373 2.392 2.358 2.358 92,542 -0.02(-0.67%)
Apr 13, 2005 2.466 2.466 2.367 2.374 132,441 -0.06(-2.30%)
Apr 12, 2005 2.411 2.443 2.402 2.430 262,258 +0.02(+0.71%)
Apr 11, 2005 2.470 2.470 2.398 2.412 274,074 -0.02(-0.96%)
Apr 08, 2005 2.470 2.470 2.436 2.436 61,801 -0.03(-1.09%)
Apr 07, 2005 2.470 2.470 2.442 2.463 54,597 +0.04(+1.65%)
Apr 06, 2005 2.457 2.458 2.405 2.423 97,858 +0.01(+0.30%)
Apr 05, 2005 2.415 2.416 2.415 2.416 6,404 +0.02(+1.03%)
Apr 04, 2005 2.378 2.420 2.378 2.391 73,906 -0.00(-0.12%)
Apr 01, 2005 2.470 2.470 2.394 2.394 127,126 -0.08(-3.10%)
Mar 31, 2005 2.401 2.470 2.401 2.470 243,813 +0.03(+1.07%)
Mar 30, 2005 2.436 2.446 2.436 2.444 64,203 +0.04(+1.53%)
Mar 29, 2005 2.405 2.407 2.405 2.407 41,115 +0.00(+0.10%)
Mar 28, 2005 2.405 2.405 2.389 2.405 167,890 +0.01(+0.38%)
Mar 24, 2005 2.396 2.396 2.396 2.396 3,202 +0.01(+0.63%)
Mar 23, 2005 2.394 2.405 2.381 2.381 76,852 -0.03(-1.21%)
Mar 22, 2005 2.397 2.410 2.397 2.410 16,971 +0.00(+0.21%)
Mar 21, 2005 2.428 2.428 2.375 2.405 112,076 -0.01(-0.37%)
Mar 18, 2005 2.430 2.451 2.378 2.414 370,811 -0.01(-0.46%)
Mar 17, 2005 2.448 2.448 2.391 2.425 68,910 +0.03(+1.11%)
Mar 16, 2005 2.368 2.431 2.368 2.398 76,820 -0.05(-1.85%)
Mar 15, 2005 2.366 2.444 2.366 2.444 26,706 -0.00(-0.08%)
Mar 14, 2005 2.359 2.446 2.359 2.446 103,686 +0.03(+1.40%)
Mar 11, 2005 2.381 2.412 2.376 2.412 129,303 +0.04(+1.61%)
Mar 10, 2005 2.319 2.374 2.319 2.374 198,022 +0.05(+2.37%)
Mar 09, 2005 2.324 2.343 2.319 2.319 130,552 -0.04(-1.54%)
Mar 08, 2005 2.400 2.436 2.355 2.355 163,278 -0.03(-1.22%)
Mar 07, 2005 2.429 2.465 2.378 2.384 166,224 -0.08(-3.36%)
Mar 04, 2005 2.429 2.478 2.391 2.467 25,617 +0.00(+0.06%)
Mar 03, 2005 2.478 2.478 2.409 2.465 9,606 +0.03(+1.06%)
Mar 02, 2005 2.424 2.465 2.401 2.439 32,694 +0.01(+0.23%)
Mar 01, 2005 2.402 2.468 2.402 2.434 86,234 +0.03(+1.31%)
Feb 28, 2005 2.460 2.460 2.402 2.402 76,980 -0.08(-3.37%)
Feb 25, 2005 2.444 2.486 2.444 2.486 19,213 +0.06(+2.58%)
Feb 24, 2005 2.420 2.423 2.412 2.423 60,264 +0.04(+1.52%)
Feb 23, 2005 2.420 2.420 2.384 2.387 36,825 -0.02(-0.73%)
Feb 22, 2005 2.414 2.414 2.401 2.405 75,795 -0.03(-1.19%)
Feb 18, 2005 2.406 2.434 2.405 2.434 16,010 +0.00(+0.13%)
Feb 17, 2005 2.486 2.486 2.429 2.431 35,223 -0.02(-0.70%)
Feb 16, 2005 2.407 2.448 2.407 2.448 22,415 +0.03(+1.17%)
Feb 15, 2005 2.416 2.419 2.416 2.419 9,606 -0.03(-1.41%)
Feb 14, 2005 2.482 2.494 2.454 2.454 24,016 -0.03(-1.02%)
Feb 11, 2005 2.474 2.479 2.421 2.479 28,819 +0.05(+1.95%)
Feb 10, 2005 2.437 2.438 2.382 2.432 80,246 +0.02(+0.97%)
Feb 09, 2005 2.483 2.483 2.407 2.408 47,648 -0.04(-1.53%)
Feb 08, 2005 2.438 2.446 2.438 2.446 14,249 +0.03(+1.28%)
Feb 07, 2005 2.421 2.421 2.415 2.415 122,066 -0.02(-0.86%)
Feb 04, 2005 2.405 2.436 2.405 2.436 23,856 +0.03(+1.31%)
Feb 03, 2005 2.385 2.420 2.385 2.404 92,638 -0.03(-1.10%)
Feb 02, 2005 2.397 2.431 2.391 2.431 45,342 +0.03(+1.10%)
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.