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

Capital Southwest (NQ: CSWC )

25.99 -0.40 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2009 2.396 2.444 2.396 2.444 216,178 +0.04(+1.82%)
Nov 27, 2009 2.346 2.431 2.346 2.401 254,412 -0.02(-0.89%)
Nov 25, 2009 2.442 2.455 2.422 2.422 234,207 -0.02(-0.82%)
Nov 24, 2009 2.421 2.442 2.413 2.442 239,458 +0.01(+0.27%)
Nov 23, 2009 2.414 2.436 2.405 2.436 212,016 +0.05(+1.95%)
Nov 20, 2009 2.379 2.419 2.353 2.389 142,624 +0.00(+0.00%)
Nov 19, 2009 2.420 2.420 2.376 2.389 186,078 -0.03(-1.29%)
Nov 18, 2009 2.427 2.436 2.404 2.420 75,763 -0.01(-0.54%)
Nov 17, 2009 2.441 2.441 2.378 2.433 573,093 -0.01(-0.51%)
Nov 16, 2009 2.429 2.450 2.398 2.446 135,131 +0.03(+1.18%)
Nov 13, 2009 2.405 2.417 2.387 2.417 69,295 -0.00(-0.10%)
Nov 12, 2009 2.391 2.441 2.391 2.420 611,455 +0.02(+0.70%)
Nov 11, 2009 2.380 2.420 2.380 2.403 57,094 +0.04(+1.61%)
Nov 10, 2009 2.407 2.424 2.361 2.365 79,542 -0.06(-2.66%)
Nov 09, 2009 2.422 2.430 2.379 2.430 158,763 +0.02(+0.82%)
Nov 06, 2009 2.414 2.422 2.355 2.410 79,702 -0.03(-1.06%)
Nov 05, 2009 2.282 2.436 2.281 2.436 338,694 +0.16(+7.04%)
Nov 04, 2009 2.242 2.281 2.242 2.276 250,410 +0.02(+1.00%)
Nov 03, 2009 2.280 2.281 2.240 2.253 115,150 -0.02(-0.93%)
Nov 02, 2009 2.325 2.350 2.248 2.274 136,508 -0.04(-1.93%)
Oct 30, 2009 2.281 2.324 2.272 2.319 214,417 +0.01(+0.64%)
Oct 29, 2009 2.317 2.328 2.264 2.304 415,354 +0.01(+0.31%)
Oct 28, 2009 2.380 2.380 2.297 2.297 424,128 -0.08(-3.54%)
Oct 27, 2009 2.417 2.417 2.381 2.382 105,447 -0.03(-1.41%)
Oct 26, 2009 2.405 2.434 2.405 2.416 214,513 +0.01(+0.48%)
Oct 23, 2009 2.414 2.439 2.383 2.404 291,782 -0.04(-1.52%)
Oct 22, 2009 2.435 2.441 2.424 2.441 66,541 +0.03(+1.31%)
Oct 21, 2009 2.406 2.432 2.401 2.410 318,008 +0.01(+0.36%)
Oct 20, 2009 2.392 2.421 2.383 2.401 148,965 +0.00(+0.18%)
Oct 19, 2009 2.377 2.405 2.374 2.397 94,752 +0.02(+1.03%)
Oct 16, 2009 2.391 2.421 2.361 2.372 141,119 -0.03(-1.27%)
Oct 15, 2009 2.385 2.409 2.385 2.403 75,475 +0.01(+0.34%)
Oct 14, 2009 2.393 2.417 2.366 2.395 251,915 +0.02(+0.99%)
Oct 13, 2009 2.413 2.423 2.359 2.371 378,817 -0.04(-1.54%)
Oct 12, 2009 2.408 2.408 2.383 2.408 39,995 +0.01(+0.34%)
Oct 09, 2009 2.376 2.413 2.372 2.400 60,008 +0.02(+0.65%)
Oct 08, 2009 2.411 2.417 2.375 2.385 72,497 -0.01(-0.29%)
Oct 07, 2009 2.368 2.403 2.368 2.392 178,745 -0.01(-0.47%)
Oct 06, 2009 2.405 2.408 2.379 2.403 109,578 +0.04(+1.60%)
Oct 05, 2009 2.373 2.401 2.326 2.365 323,483 +0.03(+1.11%)
Oct 02, 2009 2.313 2.388 2.313 2.339 188,095 -0.02(-0.77%)
Oct 01, 2009 2.382 2.405 2.357 2.357 532,393 -0.04(-1.65%)
Sep 30, 2009 2.373 2.405 2.359 2.397 622,951 +0.08(+3.33%)
Sep 29, 2009 2.478 2.541 2.320 2.320 1,890,436 -0.15(-6.00%)
Sep 28, 2009 2.453 2.491 2.453 2.468 251,723 -0.00(-0.04%)
Sep 25, 2009 2.459 2.469 2.405 2.469 152,071 +0.01(+0.37%)
Sep 24, 2009 2.449 2.487 2.441 2.460 493,391 +0.02(+0.91%)
Sep 23, 2009 2.411 2.467 2.411 2.437 632,237 -0.00(-0.19%)
Sep 22, 2009 2.428 2.464 2.416 2.442 621,830 +0.04(+1.65%)
Sep 21, 2009 2.381 2.422 2.381 2.402 303,694 -0.02(-0.80%)
Sep 18, 2009 2.426 2.439 2.373 2.422 348,941 +0.02(+0.71%)
Sep 17, 2009 2.405 2.436 2.405 2.405 668,326 -0.01(-0.37%)
Sep 16, 2009 2.405 2.444 2.405 2.414 370,171 -0.01(-0.30%)
Sep 15, 2009 2.421 2.443 2.402 2.421 533,546 +0.01(+0.43%)
Sep 14, 2009 2.411 2.431 2.405 2.411 220,533 -0.01(-0.58%)
Sep 11, 2009 2.406 2.436 2.406 2.425 81,687 +0.00(+0.00%)
Sep 10, 2009 2.435 2.436 2.416 2.425 194,948 -0.02(-0.84%)
Sep 09, 2009 2.432 2.451 2.423 2.445 168,306 +0.00(+0.19%)
Sep 08, 2009 2.405 2.451 2.392 2.441 137,053 +0.07(+2.76%)
Sep 04, 2009 2.416 2.416 2.364 2.375 120,433 -0.04(-1.48%)
Sep 03, 2009 2.382 2.411 2.367 2.411 152,103 +0.05(+2.13%)
Sep 02, 2009 2.328 2.405 2.328 2.360 79,381 +0.03(+1.42%)
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.