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

Capital Southwest (NQ: CSWC )

26.02 +0.03 (+0.12%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
Dec 31, 2012 3.836 3.836 3.799 3.836 199,095 -0.03(-0.88%)
Dec 28, 2012 3.773 3.870 3.763 3.870 448,785 +0.04(+0.95%)
Dec 27, 2012 3.844 3.923 3.733 3.834 420,432 -0.01(-0.16%)
Dec 26, 2012 3.883 3.884 3.815 3.840 290,710 -0.01(-0.29%)
Dec 24, 2012 3.921 4.042 3.848 3.851 213,506 -0.01(-0.38%)
Dec 21, 2012 4.141 4.283 3.866 3.866 703,702 -0.23(-5.72%)
Dec 20, 2012 4.206 4.206 4.071 4.100 321,430 -0.09(-2.16%)
Dec 19, 2012 4.190 4.190 4.131 4.190 525,416 -0.02(-0.36%)
Dec 18, 2012 4.099 4.205 4.095 4.205 343,826 +0.13(+3.13%)
Dec 17, 2012 4.063 4.113 4.060 4.078 173,057 -0.01(-0.23%)
Dec 14, 2012 4.033 4.087 4.031 4.087 138,644 +0.03(+0.81%)
Dec 13, 2012 4.103 4.121 4.025 4.054 136,537 -0.04(-0.89%)
Dec 12, 2012 4.128 4.128 4.091 4.091 145,355 -0.04(-0.99%)
Dec 11, 2012 4.177 4.187 4.076 4.132 140,490 -0.01(-0.20%)
Dec 10, 2012 4.140 4.140 4.127 4.140 72,651 -0.03(-0.66%)
Dec 07, 2012 4.121 4.171 4.121 4.167 42,321 +0.08(+1.88%)
Dec 06, 2012 4.190 4.190 3.931 4.090 150,427 -0.12(-2.88%)
Dec 05, 2012 4.171 4.257 4.133 4.212 133,155 +0.01(+0.16%)
Dec 04, 2012 4.229 4.249 4.163 4.205 144,210 +0.08(+1.89%)
Nov 30, 2012 4.113 4.148 4.058 4.127 228,697 +0.02(+0.58%)
Nov 29, 2012 4.153 4.210 4.075 4.103 149,360 +0.01(+0.22%)
Nov 28, 2012 4.065 4.123 4.065 4.094 163,095 -0.01(-0.36%)
Nov 27, 2012 4.138 4.138 4.064 4.109 276,507 -0.02(-0.51%)
Nov 26, 2012 4.125 4.134 4.100 4.130 188,665 -0.02(-0.38%)
Nov 23, 2012 4.217 4.228 4.115 4.146 120,669 -0.06(-1.39%)
Nov 21, 2012 4.229 4.229 4.158 4.204 99,417 +0.04(+0.99%)
Nov 20, 2012 3.942 4.198 3.942 4.163 43,153 +0.06(+1.44%)
Nov 19, 2012 4.016 4.129 3.993 4.104 210,723 +0.11(+2.73%)
Nov 16, 2012 3.824 4.000 3.824 3.995 281,397 +0.16(+4.13%)
Nov 15, 2012 3.851 3.906 3.808 3.836 116,897 +0.01(+0.15%)
Nov 14, 2012 3.823 3.937 3.823 3.831 163,615 -0.10(-2.45%)
Nov 13, 2012 3.842 3.940 3.768 3.927 105,452 +0.07(+1.71%)
Nov 12, 2012 3.791 3.861 3.730 3.861 292,730 +0.07(+1.94%)
Nov 09, 2012 3.749 3.831 3.727 3.787 75,369 +0.03(+0.92%)
Nov 08, 2012 3.881 3.881 3.753 3.753 302,497 -0.15(-3.82%)
Nov 07, 2012 4.098 4.192 3.901 3.901 141,181 -0.21(-5.08%)
Nov 06, 2012 4.180 4.180 4.098 4.110 203,806 -0.04(-0.91%)
Nov 05, 2012 4.181 4.181 4.135 4.148 169,098 -0.02(-0.50%)
Nov 02, 2012 4.289 4.319 4.156 4.169 263,062 -0.12(-2.87%)
Nov 01, 2012 4.157 4.303 4.140 4.292 883,021 +0.17(+4.03%)
Oct 31, 2012 4.158 4.193 4.119 4.126 94,460 -0.03(-0.78%)
Oct 26, 2012 4.216 4.158 4.158 4.158 302,941 -0.08(-1.83%)
Oct 25, 2012 4.139 4.249 4.139 4.236 87,905 +0.11(+2.66%)
Oct 24, 2012 4.135 4.135 4.107 4.126 25,645 +0.01(+0.14%)
Oct 23, 2012 4.256 4.256 4.061 4.120 69,963 -0.23(-5.37%)
Oct 19, 2012 4.403 4.466 4.339 4.354 132,432 -0.07(-1.58%)
Oct 18, 2012 4.421 4.436 4.367 4.424 85,972 +0.01(+0.17%)
Oct 17, 2012 4.401 4.416 4.346 4.416 74,142 -0.00(-0.04%)
Oct 16, 2012 4.421 4.441 4.403 4.418 160,532 -0.01(-0.32%)
Oct 15, 2012 4.349 4.432 4.348 4.432 53,406 +0.11(+2.61%)
Oct 12, 2012 4.359 4.359 4.308 4.320 119,844 -0.02(-0.43%)
Oct 11, 2012 4.277 4.359 4.277 4.338 88,166 +0.03(+0.80%)
Oct 10, 2012 4.289 4.356 4.237 4.304 40,087 +0.01(+0.13%)
Oct 09, 2012 4.267 4.309 4.250 4.298 106,525 +0.05(+1.29%)
Oct 08, 2012 4.263 4.263 4.243 4.243 10,707 -0.04(-0.92%)
Oct 05, 2012 4.296 4.307 4.274 4.283 27,212 +0.03(+0.70%)
Oct 04, 2012 4.246 4.457 4.206 4.253 223,340 -0.00(-0.03%)
Oct 03, 2012 4.281 4.300 4.217 4.254 86,756 -0.03(-0.62%)
Oct 02, 2012 4.281 4.289 4.251 4.281 147,501 -0.01(-0.29%)
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.