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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 3.123 3.233 3.113 3.185 173,685 -0.01(-0.25%)
Oct 30, 2008 3.185 3.290 2.940 3.193 363,318 +0.03(+1.03%)
Oct 29, 2008 3.123 3.242 3.039 3.161 528,487 +0.03(+1.03%)
Oct 28, 2008 2.951 3.153 2.909 3.129 419,645 +0.22(+7.73%)
Oct 27, 2008 3.009 3.123 2.904 2.904 353,424 -0.22(-7.00%)
Oct 24, 2008 3.060 3.281 2.843 3.123 457,943 -0.22(-6.66%)
Oct 23, 2008 3.328 3.467 3.162 3.346 420,285 -0.04(-1.07%)
Oct 22, 2008 3.569 3.569 3.382 3.382 181,851 -0.28(-7.66%)
Oct 21, 2008 3.681 3.705 3.605 3.663 109,002 -0.11(-2.91%)
Oct 20, 2008 3.774 3.774 3.648 3.772 78,293 +0.04(+1.01%)
Oct 17, 2008 3.705 4.059 3.705 3.735 309,490 -0.13(-3.42%)
Oct 16, 2008 3.357 3.867 3.341 3.867 417,499 +0.50(+15.02%)
Oct 15, 2008 3.854 3.854 3.362 3.362 219,541 -0.55(-14.05%)
Oct 14, 2008 4.278 4.278 3.864 3.912 300,332 -0.27(-6.38%)
Oct 13, 2008 3.596 4.241 3.596 4.178 748,540 +0.31(+8.04%)
Oct 10, 2008 3.582 3.916 3.273 3.867 461,241 +0.18(+4.94%)
Oct 09, 2008 4.004 4.004 3.631 3.685 348,492 -0.22(-5.58%)
Oct 08, 2008 3.981 4.106 3.818 3.903 276,860 -0.18(-4.48%)
Oct 07, 2008 4.216 4.310 3.935 4.086 150,950 +0.02(+0.41%)
Oct 06, 2008 4.006 4.372 4.006 4.069 290,725 -0.05(-1.28%)
Oct 03, 2008 4.310 4.419 4.096 4.122 117,487 -0.18(-4.20%)
Oct 02, 2008 4.205 4.372 4.205 4.303 114,958 -0.04(-1.00%)
Oct 01, 2008 4.281 4.346 4.281 4.346 12,264 -0.09(-2.03%)
Sep 30, 2008 4.388 4.445 4.369 4.436 209,102 +0.40(+9.98%)
Sep 29, 2008 4.234 4.419 3.738 4.034 119,761 -0.35(-8.07%)
Sep 26, 2008 4.134 4.403 4.134 4.388 123,507 -0.03(-0.67%)
Sep 25, 2008 4.331 4.417 4.331 4.417 114,862 +0.21(+5.04%)
Sep 24, 2008 4.389 4.394 4.041 4.205 305,455 -0.27(-6.08%)
Sep 23, 2008 4.385 4.498 4.248 4.477 197,734 -0.07(-1.46%)
Sep 22, 2008 4.464 4.544 4.431 4.544 168,242 +0.01(+0.19%)
Sep 19, 2008 4.585 4.585 4.091 4.535 1,840,002 +0.20(+4.50%)
Sep 18, 2008 4.058 4.433 3.965 4.340 899,907 +0.37(+9.37%)
Sep 17, 2008 4.123 4.183 3.968 3.968 383,684 -0.26(-6.06%)
Sep 16, 2008 3.951 4.235 3.904 4.224 429,699 +0.24(+6.00%)
Sep 15, 2008 4.151 4.179 3.976 3.984 218,868 -0.19(-4.63%)
Sep 12, 2008 4.262 4.262 4.096 4.178 285,121 -0.09(-2.17%)
Sep 11, 2008 4.309 4.325 4.201 4.271 659,103 -0.05(-1.27%)
Sep 10, 2008 4.343 4.372 4.165 4.325 509,498 +0.10(+2.27%)
Sep 09, 2008 4.340 4.392 4.230 4.230 376,767 -0.11(-2.53%)
Sep 08, 2008 4.331 4.395 4.139 4.339 737,525 +0.15(+3.57%)
Sep 05, 2008 4.196 4.225 4.116 4.190 137,981 +0.02(+0.53%)
Sep 04, 2008 4.303 4.305 4.144 4.167 354,704 -0.11(-2.57%)
Sep 03, 2008 4.065 4.293 4.065 4.277 324,988 +0.06(+1.47%)
Sep 02, 2008 4.300 4.300 4.097 4.215 392,778 +0.03(+0.70%)
Aug 29, 2008 4.215 4.238 3.979 4.186 340,551 -0.03(-0.70%)
Aug 28, 2008 4.118 4.226 4.089 4.215 427,490 +0.09(+2.07%)
Aug 27, 2008 3.964 4.180 3.927 4.130 374,110 +0.15(+3.79%)
Aug 26, 2008 3.748 4.015 3.748 3.979 138,622 +0.08(+1.95%)
Aug 25, 2008 3.971 4.023 3.903 3.903 268,598 -0.07(-1.72%)
Aug 22, 2008 3.856 4.019 3.856 3.971 674,057 +0.09(+2.27%)
Aug 21, 2008 3.801 3.917 3.801 3.883 104,935 -0.00(-0.01%)
Aug 20, 2008 3.893 3.994 3.880 3.883 366,008 -0.05(-1.18%)
Aug 19, 2008 3.880 4.038 3.857 3.930 254,925 -0.03(-0.69%)
Aug 18, 2008 4.008 4.052 3.879 3.957 270,615 -0.04(-1.12%)
Aug 15, 2008 4.199 4.199 3.816 4.001 849,024 -0.06(-1.44%)
Aug 14, 2008 4.091 4.122 4.010 4.060 320,249 -0.01(-0.34%)
Aug 13, 2008 4.075 4.183 4.064 4.073 394,956 +0.08(+2.06%)
Aug 12, 2008 4.178 4.178 3.991 3.991 183,612 -0.12(-2.91%)
Aug 11, 2008 4.086 4.120 4.025 4.111 166,224 +0.05(+1.33%)
Aug 08, 2008 3.774 4.058 3.774 4.057 272,857 +0.21(+5.58%)
Aug 07, 2008 3.961 4.051 3.842 3.842 252,139 -0.21(-5.10%)
Aug 06, 2008 4.028 4.123 4.005 4.049 319,256 -0.04(-0.87%)
Aug 05, 2008 4.058 4.101 3.938 4.084 510,298 +0.09(+2.33%)
Aug 04, 2008 3.990 4.075 3.909 3.991 359,380 -0.06(-1.60%)
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.