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 (%)
Feb 28, 2013 4.383 4.478 4.383 4.453 178,910 +0.07(+1.53%)
Feb 27, 2013 4.413 4.421 4.366 4.386 71,845 -0.01(-0.19%)
Feb 26, 2013 4.383 4.421 4.383 4.395 31,682 +0.02(+0.54%)
Feb 25, 2013 4.378 4.421 4.371 4.371 96,842 -0.03(-0.74%)
Feb 22, 2013 4.344 4.404 4.335 4.404 129,149 +0.09(+2.15%)
Feb 21, 2013 4.287 4.318 4.267 4.311 74,602 +0.04(+0.89%)
Feb 20, 2013 4.299 4.337 4.248 4.273 202,503 -0.04(-0.95%)
Feb 19, 2013 4.245 4.314 4.245 4.314 235,980 +0.05(+1.18%)
Feb 15, 2013 4.229 4.267 4.203 4.264 285,819 +0.07(+1.60%)
Feb 14, 2013 4.197 4.204 4.190 4.197 77,411 -0.02(-0.55%)
Feb 13, 2013 4.209 4.220 4.171 4.220 157,502 +0.04(+0.87%)
Feb 12, 2013 4.180 4.200 4.173 4.183 85,215 +0.03(+0.66%)
Feb 11, 2013 4.188 4.188 4.152 4.156 178,494 +0.00(+0.10%)
Feb 08, 2013 4.144 4.152 4.125 4.152 96,634 +0.05(+1.30%)
Feb 07, 2013 4.172 4.172 4.098 4.098 91,120 -0.08(-1.83%)
Feb 06, 2013 3.966 4.190 3.966 4.175 178,520 +0.11(+2.61%)
Feb 04, 2013 4.173 4.173 4.069 4.069 92,914 -0.11(-2.64%)
Feb 01, 2013 4.137 4.179 4.122 4.179 158,751 +0.03(+0.79%)
Jan 31, 2013 4.140 4.190 4.085 4.146 283,764 +0.01(+0.32%)
Jan 30, 2013 4.165 4.176 4.102 4.133 251,978 -0.01(-0.22%)
Jan 29, 2013 4.027 4.172 4.027 4.142 125,143 +0.10(+2.51%)
Jan 28, 2013 3.929 4.075 3.929 4.041 249,819 +0.11(+2.90%)
Jan 25, 2013 3.934 3.958 3.917 3.927 202,061 -0.03(-0.70%)
Jan 24, 2013 3.983 3.983 3.950 3.955 180,887 -0.03(-0.68%)
Jan 23, 2013 3.999 4.054 3.982 3.982 197,405 -0.03(-0.74%)
Jan 22, 2013 4.002 4.032 3.964 4.011 137,993 +0.02(+0.62%)
Jan 18, 2013 4.065 4.079 3.969 3.987 275,389 -0.10(-2.46%)
Jan 17, 2013 4.066 4.115 4.036 4.087 73,483 +0.02(+0.51%)
Jan 16, 2013 4.123 4.123 4.056 4.066 441,813 -0.07(-1.66%)
Jan 15, 2013 4.065 4.138 4.027 4.135 123,713 +0.04(+0.99%)
Jan 14, 2013 4.081 4.108 4.075 4.094 80,455 -0.01(-0.30%)
Jan 11, 2013 4.033 4.107 3.965 4.107 137,941 +0.07(+1.85%)
Jan 10, 2013 4.014 4.075 4.014 4.032 142,129 -0.01(-0.18%)
Jan 09, 2013 4.037 4.057 3.955 4.039 137,889 +0.02(+0.40%)
Jan 08, 2013 3.937 4.025 3.920 4.023 166,086 +0.06(+1.60%)
Jan 07, 2013 4.088 4.088 3.960 3.960 103,475 -0.12(-2.83%)
Jan 04, 2013 4.048 4.159 4.048 4.075 335,736 +0.03(+0.87%)
Jan 03, 2013 4.064 4.109 3.807 4.040 133,181 +0.00(+0.10%)
Jan 02, 2013 3.940 4.080 3.909 4.036 297,863 +0.20(+5.22%)
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%)
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.