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 (%)
Oct 31, 2006 3.727 3.743 3.710 3.731 125,388 -0.02(-0.45%)
Oct 30, 2006 3.737 3.751 3.707 3.747 248,110 +0.03(+0.69%)
Oct 27, 2006 3.736 3.738 3.704 3.722 167,762 -0.02(-0.62%)
Oct 26, 2006 3.751 3.754 3.720 3.745 130,110 +0.01(+0.22%)
Oct 25, 2006 3.754 3.754 3.726 3.736 173,834 -0.01(-0.19%)
Oct 24, 2006 3.752 3.752 3.728 3.743 93,455 +0.01(+0.20%)
Oct 23, 2006 3.706 3.758 3.704 3.736 127,444 -0.02(-0.47%)
Oct 20, 2006 3.784 3.784 3.704 3.754 69,681 -0.00(-0.11%)
Oct 19, 2006 3.718 3.762 3.703 3.758 210,651 +0.02(+0.52%)
Oct 18, 2006 3.731 3.775 3.710 3.738 172,999 +0.01(+0.21%)
Oct 17, 2006 3.726 3.773 3.726 3.731 334,690 -0.02(-0.58%)
Oct 16, 2006 3.735 3.770 3.735 3.752 241,074 -0.00(-0.03%)
Oct 13, 2006 3.739 3.766 3.735 3.754 325,438 +0.02(+0.66%)
Oct 12, 2006 3.724 3.758 3.685 3.729 165,835 +0.02(+0.47%)
Oct 11, 2006 3.736 3.759 3.709 3.712 158,606 -0.02(-0.66%)
Oct 10, 2006 3.743 3.750 3.680 3.736 127,058 -0.01(-0.19%)
Oct 09, 2006 3.704 3.743 3.683 3.743 193,271 +0.08(+2.28%)
Oct 06, 2006 3.651 3.712 3.651 3.660 82,210 -0.02(-0.52%)
Oct 05, 2006 3.628 3.679 3.621 3.679 85,005 +0.03(+0.93%)
Oct 04, 2006 3.598 3.655 3.598 3.645 162,429 +0.05(+1.52%)
Oct 03, 2006 3.624 3.624 3.590 3.591 126,448 -0.05(-1.26%)
Oct 02, 2006 3.661 3.686 3.637 3.637 83,495 -0.07(-1.95%)
Sep 29, 2006 3.701 3.709 3.656 3.709 166,766 +0.02(+0.60%)
Sep 28, 2006 3.701 3.701 3.645 3.687 99,334 +0.01(+0.30%)
Sep 27, 2006 3.623 3.676 3.619 3.676 81,921 +0.07(+1.80%)
Sep 26, 2006 3.625 3.625 3.578 3.611 147,523 -0.04(-1.01%)
Sep 25, 2006 3.644 3.650 3.619 3.647 140,776 -0.03(-0.78%)
Sep 22, 2006 3.733 3.733 3.626 3.676 155,265 -0.03(-0.72%)
Sep 21, 2006 3.727 3.736 3.680 3.703 141,419 -0.02(-0.54%)
Sep 20, 2006 3.657 3.766 3.657 3.723 1,248,615 +0.04(+1.06%)
Sep 19, 2006 3.517 3.688 3.496 3.684 2,603,022 +0.18(+5.20%)
Sep 18, 2006 3.489 3.518 3.488 3.502 441,413 +0.01(+0.38%)
Sep 15, 2006 3.530 3.530 3.488 3.488 631,054 -0.02(-0.44%)
Sep 14, 2006 3.518 3.519 3.464 3.504 303,849 -0.00(-0.02%)
Sep 13, 2006 3.505 3.511 3.486 3.504 429,912 -0.00(-0.02%)
Sep 12, 2006 3.530 3.530 3.477 3.505 694,182 +0.02(+0.63%)
Sep 11, 2006 3.469 3.506 3.469 3.483 371,956 -0.02(-0.52%)
Sep 08, 2006 3.446 3.516 3.446 3.501 704,558 -0.01(-0.42%)
Sep 07, 2006 3.446 3.523 3.445 3.516 170,268 +0.02(+0.63%)
Sep 06, 2006 3.469 3.514 3.434 3.494 633,656 -0.01(-0.24%)
Sep 05, 2006 3.502 3.527 3.487 3.502 995,589 +0.04(+1.03%)
Sep 01, 2006 3.408 3.502 3.408 3.467 446,521 +0.06(+1.88%)
Aug 31, 2006 3.365 3.433 3.345 3.403 179,263 -0.01(-0.18%)
Aug 30, 2006 3.295 3.416 3.295 3.409 316,314 +0.04(+1.13%)
Aug 29, 2006 3.358 3.371 3.315 3.371 168,116 +0.04(+1.21%)
Aug 28, 2006 3.211 3.331 3.210 3.331 166,895 +0.11(+3.56%)
Aug 25, 2006 3.169 3.223 3.162 3.216 49,506 +0.05(+1.44%)
Aug 24, 2006 3.193 3.194 3.170 3.170 25,700 -0.02(-0.71%)
Aug 23, 2006 3.237 3.237 3.193 3.193 25,700 -0.05(-1.64%)
Aug 22, 2006 3.212 3.246 3.212 3.246 22,520 +0.01(+0.18%)
Aug 21, 2006 3.225 3.241 3.225 3.241 11,179 -0.01(-0.35%)
Aug 18, 2006 3.250 3.278 3.250 3.252 80,700 +0.02(+0.55%)
Aug 17, 2006 3.204 3.251 3.204 3.234 70,677 -0.00(-0.04%)
Aug 16, 2006 3.244 3.244 3.212 3.235 78,548 -0.02(-0.55%)
Aug 15, 2006 3.201 3.253 3.201 3.253 30,487 +0.08(+2.38%)
Aug 14, 2006 3.117 3.190 3.117 3.177 25,700 +0.04(+1.16%)
Aug 11, 2006 3.136 3.141 3.126 3.141 45,330 +0.01(+0.31%)
Aug 10, 2006 3.144 3.168 3.115 3.131 127,380 -0.01(-0.40%)
Aug 09, 2006 3.188 3.188 3.143 3.144 64,091 -0.03(-0.89%)
Aug 08, 2006 3.237 3.239 3.168 3.172 55,931 -0.07(-2.01%)
Aug 07, 2006 3.269 3.301 3.237 3.237 45,715 -0.07(-2.03%)
Aug 04, 2006 3.310 3.320 3.241 3.304 151,731 +0.03(+0.96%)
Aug 03, 2006 3.283 3.283 3.273 3.273 20,143 +0.01(+0.31%)
Aug 02, 2006 3.324 3.324 3.238 3.262 35,917 -0.03(-0.93%)
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.