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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.17%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 7, 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, 2007 3.740 3.803 3.643 3.803 128,344 +0.06(+1.67%)
Oct 30, 2007 3.709 3.771 3.664 3.740 184,468 -0.09(-2.30%)
Oct 29, 2007 3.836 3.836 3.771 3.828 177,850 -0.02(-0.42%)
Oct 26, 2007 3.854 3.858 3.776 3.844 47,867 +0.04(+0.96%)
Oct 25, 2007 3.829 3.829 3.768 3.807 580,166 +0.02(+0.49%)
Oct 24, 2007 3.647 3.813 3.647 3.789 142,158 +0.05(+1.43%)
Oct 23, 2007 3.798 3.812 3.735 3.735 213,735 -0.06(-1.69%)
Oct 22, 2007 3.693 3.918 3.693 3.799 144,567 +0.07(+1.93%)
Oct 19, 2007 3.900 3.903 3.709 3.727 312,844 -0.19(-4.96%)
Oct 18, 2007 3.891 3.922 3.875 3.922 244,608 -0.00(-0.13%)
Oct 17, 2007 3.943 3.972 3.805 3.927 555,493 +0.04(+0.93%)
Oct 16, 2007 3.891 3.891 3.824 3.891 59,979 -0.01(-0.17%)
Oct 15, 2007 3.907 3.907 3.800 3.897 194,684 -0.01(-0.38%)
Oct 12, 2007 3.887 3.945 3.870 3.912 88,057 +0.02(+0.59%)
Oct 11, 2007 3.977 3.977 3.863 3.889 212,257 -0.04(-0.93%)
Oct 10, 2007 3.893 3.961 3.844 3.926 408,066 +0.03(+0.86%)
Oct 09, 2007 3.765 3.895 3.745 3.892 379,056 +0.10(+2.71%)
Oct 08, 2007 3.832 3.891 3.742 3.790 203,776 -0.08(-2.07%)
Oct 05, 2007 3.878 3.915 3.788 3.870 254,117 +0.04(+0.96%)
Oct 04, 2007 3.899 3.960 3.799 3.833 340,537 +0.03(+0.78%)
Oct 03, 2007 3.894 3.916 3.798 3.804 299,704 -0.12(-3.06%)
Oct 02, 2007 3.879 3.966 3.866 3.924 229,348 +0.03(+0.85%)
Oct 01, 2007 3.829 3.985 3.829 3.891 507,625 +0.07(+1.82%)
Sep 28, 2007 4.053 4.121 3.798 3.821 508,332 -0.26(-6.48%)
Sep 27, 2007 4.195 4.264 4.047 4.086 523,013 -0.06(-1.45%)
Sep 26, 2007 4.171 4.447 4.078 4.146 354,447 +0.01(+0.20%)
Sep 25, 2007 4.083 4.202 4.083 4.138 110,610 +0.06(+1.42%)
Sep 24, 2007 4.333 4.472 4.039 4.080 283,931 -0.27(-6.24%)
Sep 21, 2007 4.272 4.404 4.162 4.352 709,570 +0.12(+2.83%)
Sep 20, 2007 4.389 4.389 4.170 4.232 191,953 -0.17(-3.85%)
Sep 19, 2007 4.497 4.497 4.338 4.401 493,457 -0.01(-0.33%)
Sep 18, 2007 4.188 4.509 4.124 4.416 600,759 +0.19(+4.39%)
Sep 17, 2007 4.240 4.253 4.230 4.230 505,440 -0.01(-0.31%)
Sep 14, 2007 4.230 4.274 4.230 4.243 90,210 +0.01(+0.31%)
Sep 13, 2007 4.269 4.296 4.230 4.230 139,106 -0.01(-0.23%)
Sep 12, 2007 4.244 4.252 4.230 4.240 166,349 -0.00(-0.10%)
Sep 11, 2007 4.269 4.319 4.231 4.244 278,630 +0.01(+0.29%)
Sep 10, 2007 4.259 4.303 4.202 4.232 253,957 +0.00(+0.04%)
Sep 07, 2007 4.235 4.271 4.230 4.230 234,681 -0.04(-1.03%)
Sep 06, 2007 4.324 4.324 4.230 4.274 226,264 -0.05(-1.21%)
Sep 05, 2007 4.375 4.451 4.285 4.327 276,188 -0.07(-1.63%)
Sep 04, 2007 4.328 4.417 4.328 4.399 186,588 +0.03(+0.61%)
Aug 31, 2007 4.238 4.372 4.196 4.372 1,297,158 +0.20(+4.77%)
Aug 30, 2007 4.199 4.358 4.168 4.173 956,203 +0.08(+1.88%)
Aug 29, 2007 3.950 4.121 3.948 4.095 142,608 +0.14(+3.47%)
Aug 28, 2007 4.068 4.101 3.895 3.958 175,922 -0.10(-2.38%)
Aug 27, 2007 4.140 4.179 4.054 4.055 50,855 -0.11(-2.75%)
Aug 24, 2007 4.035 4.243 3.923 4.169 107,237 +0.13(+3.17%)
Aug 23, 2007 4.250 4.250 4.026 4.041 182,476 -0.15(-3.64%)
Aug 22, 2007 4.310 4.607 4.188 4.194 891,822 -0.07(-1.54%)
Aug 21, 2007 4.084 4.389 3.987 4.260 404,661 +0.24(+6.06%)
Aug 20, 2007 3.933 4.188 3.899 4.016 156,711 -0.00(-0.07%)
Aug 17, 2007 3.981 4.231 3.693 4.019 1,915,843 +0.23(+6.10%)
Aug 16, 2007 3.455 3.830 3.429 3.788 501,810 +0.34(+9.98%)
Aug 15, 2007 3.497 3.595 3.424 3.445 502,388 -0.02(-0.68%)
Aug 14, 2007 3.676 3.775 3.468 3.468 771,670 -0.21(-5.74%)
Aug 13, 2007 3.828 3.919 3.642 3.679 521,600 -0.17(-4.46%)
Aug 10, 2007 3.673 3.982 3.673 3.851 637,672 +0.11(+2.83%)
Aug 09, 2007 3.766 3.766 3.675 3.745 629,769 -0.09(-2.30%)
Aug 08, 2007 3.790 3.854 3.671 3.833 1,814,485 -0.09(-2.27%)
Aug 07, 2007 3.962 4.159 3.880 3.922 1,370,116 -0.07(-1.77%)
Aug 06, 2007 4.202 4.202 3.951 3.993 966,997 -0.11(-2.70%)
Aug 03, 2007 4.102 4.381 4.078 4.104 368,904 -0.22(-5.00%)
Aug 02, 2007 4.218 4.397 4.218 4.320 223,983 +0.06(+1.29%)
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.