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

Capital Southwest (NQ: CSWC )

25.79 -0.39 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 29, 2007 4.906 4.907 4.806 4.849 372,085 -0.02(-0.41%)
Jun 28, 2007 5.027 5.068 4.869 4.869 589,322 -0.13(-2.64%)
Jun 27, 2007 4.788 5.014 4.788 5.002 165,899 +0.10(+2.10%)
Jun 26, 2007 4.825 4.982 4.745 4.899 452,593 +0.10(+2.06%)
Jun 25, 2007 5.031 5.106 4.646 4.800 567,958 -0.25(-4.87%)
Jun 22, 2007 5.148 5.159 5.011 5.045 1,424,731 -0.11(-2.04%)
Jun 21, 2007 5.193 5.324 5.036 5.151 695,788 -0.09(-1.73%)
Jun 20, 2007 5.264 5.451 5.203 5.241 433,703 +0.00(+0.04%)
Jun 19, 2007 4.990 5.269 4.962 5.239 485,105 +0.21(+4.12%)
Jun 18, 2007 5.025 5.110 4.972 5.032 131,717 +0.01(+0.21%)
Jun 15, 2007 5.089 5.156 5.009 5.021 729,263 +0.03(+0.68%)
Jun 14, 2007 4.934 5.027 4.842 4.988 530,081 +0.08(+1.73%)
Jun 13, 2007 4.944 5.002 4.893 4.903 1,297,897 -0.04(-0.80%)
Jun 12, 2007 4.979 5.014 4.901 4.942 411,214 -0.10(-1.99%)
Jun 11, 2007 5.134 5.134 5.021 5.043 303,720 -0.09(-1.84%)
Jun 08, 2007 5.060 5.273 5.060 5.137 261,249 +0.04(+0.81%)
Jun 07, 2007 5.199 5.206 5.077 5.096 296,363 -0.15(-2.83%)
Jun 06, 2007 5.199 5.251 5.172 5.244 140,134 -0.00(-0.04%)
Jun 05, 2007 5.256 5.282 5.173 5.246 205,832 -0.06(-1.07%)
Jun 04, 2007 5.345 5.381 5.303 5.303 256,784 -0.11(-2.00%)
Jun 01, 2007 5.382 5.447 5.382 5.411 186,942 +0.03(+0.65%)
May 31, 2007 5.474 5.474 5.305 5.376 228,288 -0.04(-0.75%)
May 30, 2007 5.428 5.460 5.386 5.416 232,914 -0.06(-1.08%)
May 29, 2007 5.416 5.540 5.400 5.475 1,089,109 +0.06(+1.16%)
May 25, 2007 5.466 5.572 5.358 5.412 1,024,921 -0.04(-0.71%)
May 24, 2007 5.546 5.607 5.420 5.451 261,828 -0.09(-1.71%)
May 23, 2007 5.675 5.734 5.443 5.546 471,419 -0.15(-2.64%)
May 22, 2007 5.213 5.924 5.213 5.696 841,448 +0.47(+9.08%)
May 21, 2007 5.257 5.257 5.199 5.222 125,420 -0.00(-0.04%)
May 18, 2007 5.237 5.265 5.195 5.224 231,244 +0.01(+0.17%)
May 17, 2007 5.254 5.254 5.200 5.215 89,696 -0.04(-0.72%)
May 16, 2007 5.199 5.257 5.172 5.253 227,581 +0.05(+1.04%)
May 15, 2007 5.361 5.380 5.199 5.199 306,804 -0.12(-2.17%)
May 14, 2007 5.187 5.432 5.187 5.314 577,853 +0.09(+1.64%)
May 11, 2007 5.284 5.323 5.178 5.228 192,789 +0.13(+2.58%)
May 10, 2007 5.354 5.479 5.097 5.097 366,013 -0.29(-5.35%)
May 09, 2007 5.209 5.502 5.029 5.385 778,127 +0.36(+7.08%)
May 08, 2007 4.826 5.029 4.804 5.029 616,179 +0.17(+3.48%)
May 07, 2007 4.817 4.884 4.783 4.860 164,100 +0.04(+0.80%)
May 04, 2007 4.835 4.835 4.770 4.821 466,793 +0.02(+0.48%)
May 03, 2007 4.797 4.846 4.782 4.798 1,015,026 +0.00(+0.08%)
May 02, 2007 4.827 4.858 4.780 4.794 514,821 -0.03(-0.63%)
May 01, 2007 4.841 4.859 4.739 4.825 739,158 +0.01(+0.13%)
Apr 30, 2007 4.884 4.901 4.791 4.819 329,742 -0.07(-1.46%)
Apr 27, 2007 4.845 4.910 4.837 4.890 128,825 -0.02(-0.42%)
Apr 26, 2007 4.817 4.921 4.817 4.911 173,706 +0.09(+1.78%)
Apr 25, 2007 4.946 4.946 4.803 4.825 167,056 +0.01(+0.17%)
Apr 24, 2007 4.789 4.897 4.789 4.816 99,526 +0.03(+0.57%)
Apr 23, 2007 4.800 4.891 4.770 4.789 107,301 -0.05(-0.98%)
Apr 20, 2007 4.871 4.871 4.823 4.837 185,528 +0.03(+0.72%)
Apr 19, 2007 4.922 4.946 4.785 4.802 109,228 -0.17(-3.48%)
Apr 18, 2007 4.985 5.021 4.974 4.975 81,504 -0.04(-0.87%)
Apr 17, 2007 4.953 5.062 4.908 5.019 197,318 +0.06(+1.16%)
Apr 16, 2007 4.868 4.961 4.868 4.961 148,326 +0.12(+2.48%)
Apr 13, 2007 4.756 4.861 4.756 4.841 118,577 +0.05(+1.12%)
Apr 12, 2007 4.765 4.833 4.765 4.787 122,207 -0.00(-0.03%)
Apr 11, 2007 4.706 4.800 4.706 4.789 188,195 +0.03(+0.73%)
Apr 10, 2007 4.616 4.757 4.591 4.754 103,606 +0.08(+1.81%)
Apr 09, 2007 4.621 4.669 4.607 4.669 65,730 +0.01(+0.26%)
Apr 05, 2007 4.636 4.673 4.605 4.657 72,605 +0.04(+0.88%)
Apr 04, 2007 4.669 4.669 4.591 4.616 158,799 -0.05(-1.16%)
Apr 03, 2007 4.627 4.706 4.594 4.671 247,275 +0.11(+2.32%)
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.