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 (%)
Dec 30, 2005 2.811 2.837 2.810 2.826 128,983 +0.02(+0.56%)
Dec 29, 2005 2.814 2.814 2.811 2.811 73,650 -0.00(-0.17%)
Dec 28, 2005 2.765 2.825 2.764 2.815 60,841 +0.00(+0.11%)
Dec 27, 2005 2.812 2.814 2.811 2.812 25,617 -0.01(-0.22%)
Dec 23, 2005 2.818 2.818 2.818 2.818 22,831 +0.00(+0.00%)
Dec 22, 2005 2.818 2.818 2.778 2.818 169,843 +0.02(+0.56%)
Dec 21, 2005 2.795 2.833 2.795 2.803 44,574 +0.01(+0.26%)
Dec 20, 2005 2.817 2.820 2.796 2.796 50,466 -0.01(-0.53%)
Dec 19, 2005 2.811 2.864 2.778 2.811 227,226 -0.07(-2.57%)
Dec 16, 2005 2.872 2.885 2.782 2.885 600,183 -0.01(-0.22%)
Dec 15, 2005 2.842 2.891 2.842 2.891 59,720 +0.06(+2.18%)
Dec 14, 2005 2.884 2.891 2.829 2.829 61,417 -0.06(-1.92%)
Dec 13, 2005 2.842 2.886 2.842 2.884 41,115 +0.05(+1.62%)
Dec 12, 2005 2.842 2.842 2.819 2.838 39,738 -0.00(-0.12%)
Dec 09, 2005 2.846 2.856 2.840 2.842 83,128 -0.01(-0.37%)
Dec 08, 2005 2.852 2.852 2.852 2.852 6,404 +0.04(+1.48%)
Dec 07, 2005 2.811 2.811 2.811 2.811 59,144 +0.00(+0.00%)
Dec 06, 2005 2.842 2.843 2.811 2.811 51,362 -0.06(-2.06%)
Dec 05, 2005 2.811 2.870 2.811 2.870 216,851 +0.00(+0.10%)
Dec 02, 2005 2.840 2.867 2.811 2.867 50,978 +0.09(+3.37%)
Dec 01, 2005 2.824 2.842 2.773 2.773 107,144 -0.12(-4.21%)
Nov 30, 2005 2.825 2.895 2.782 2.895 107,625 +0.07(+2.61%)
Nov 29, 2005 2.854 2.854 2.793 2.822 56,358 +0.02(+0.62%)
Nov 28, 2005 2.789 2.855 2.773 2.804 92,799 -0.00(-0.13%)
Nov 25, 2005 2.808 2.808 2.808 2.808 0 +0.00(+0.00%)
Nov 23, 2005 2.804 2.808 2.793 2.808 23,471 -0.05(-1.63%)
Nov 22, 2005 2.811 2.855 2.811 2.854 22,415 +0.02(+0.85%)
Nov 21, 2005 2.890 2.890 2.830 2.830 41,628 -0.03(-1.04%)
Nov 18, 2005 2.886 2.887 2.815 2.860 63,531 +0.02(+0.64%)
Nov 17, 2005 2.737 2.873 2.737 2.842 85,177 +0.13(+4.85%)
Nov 16, 2005 2.716 2.716 2.703 2.710 16,010 +0.03(+1.10%)
Nov 15, 2005 2.731 2.731 2.678 2.681 12,808 -0.05(-1.84%)
Nov 14, 2005 2.766 2.789 2.731 2.731 27,218 -0.08(-2.82%)
Nov 11, 2005 2.698 2.812 2.698 2.811 25,617 +0.03(+1.25%)
Nov 10, 2005 2.684 2.776 2.684 2.776 25,617 +0.01(+0.52%)
Nov 09, 2005 2.672 2.762 2.672 2.762 25,617 +0.06(+2.10%)
Nov 08, 2005 2.687 2.735 2.686 2.705 115,502 +0.02(+0.71%)
Nov 07, 2005 2.686 2.686 2.686 2.686 3,202 +0.03(+1.18%)
Nov 04, 2005 2.693 2.693 2.635 2.654 46,431 -0.07(-2.58%)
Nov 03, 2005 2.733 2.748 2.725 2.725 32,502 +0.05(+1.86%)
Nov 02, 2005 2.684 2.728 2.671 2.675 59,080 -0.01(-0.33%)
Nov 01, 2005 2.699 2.699 2.637 2.684 124,884 -0.05(-1.73%)
Oct 31, 2005 2.741 2.772 2.654 2.731 83,064 +0.04(+1.57%)
Oct 28, 2005 2.670 2.689 2.653 2.689 49,953 +0.03(+1.29%)
Oct 27, 2005 2.697 2.697 2.654 2.654 23,696 -0.04(-1.59%)
Oct 26, 2005 2.720 2.720 2.697 2.697 6,404 +0.04(+1.62%)
Oct 25, 2005 2.608 2.654 2.597 2.654 42,973 +0.00(+0.00%)
Oct 24, 2005 2.629 2.654 2.598 2.654 49,985 +0.07(+2.71%)
Oct 21, 2005 2.564 2.646 2.564 2.584 22,927 +0.00(+0.00%)
Oct 20, 2005 2.581 2.584 2.581 2.584 28,819 -0.04(-1.59%)
Oct 19, 2005 2.585 2.626 2.584 2.626 25,617 +0.04(+1.57%)
Oct 18, 2005 2.630 2.630 2.584 2.585 46,175 +0.00(+0.01%)
Oct 17, 2005 2.585 2.634 2.585 2.585 38,330 -0.03(-1.04%)
Oct 14, 2005 2.612 2.612 2.612 2.612 11,143 +0.03(+1.09%)
Oct 13, 2005 2.569 2.595 2.569 2.584 58,247 +0.02(+0.61%)
Oct 12, 2005 2.570 2.578 2.569 2.569 78,453 -0.03(-1.24%)
Oct 11, 2005 2.601 2.620 2.595 2.601 48,032 +0.04(+1.38%)
Oct 10, 2005 2.565 2.565 2.565 2.565 12,808 -0.04(-1.48%)
Oct 07, 2005 2.579 2.604 2.579 2.604 34,103 +0.03(+1.14%)
Oct 06, 2005 2.576 2.594 2.568 2.575 53,828 -0.04(-1.39%)
Oct 05, 2005 2.622 2.626 2.611 2.611 53,796 -0.07(-2.56%)
Oct 04, 2005 2.685 2.685 2.617 2.679 38,041 +0.04(+1.65%)
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.