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

Capital Southwest (NQ: CSWC )

26.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2012 4.052 4.061 3.998 4.018 140,826 -0.03(-0.77%)
Aug 30, 2012 3.992 4.074 3.992 4.049 44,122 +0.02(+0.49%)
Aug 29, 2012 3.986 4.030 3.984 4.030 68,747 +0.00(+0.05%)
Aug 27, 2012 3.996 4.034 3.960 4.028 89,780 +0.02(+0.41%)
Aug 24, 2012 3.880 4.011 3.880 4.011 76,322 +0.04(+0.96%)
Aug 23, 2012 3.966 4.027 3.935 3.973 53,779 -0.02(-0.60%)
Aug 22, 2012 4.041 4.059 3.980 3.997 41,675 -0.01(-0.24%)
Aug 21, 2012 4.013 4.082 4.000 4.007 193,538 -0.02(-0.43%)
Aug 20, 2012 4.001 4.047 3.990 4.024 42,247 -0.01(-0.13%)
Aug 17, 2012 4.018 4.048 4.018 4.029 119,533 -0.01(-0.14%)
Aug 16, 2012 4.062 4.062 3.988 4.035 107,871 +0.01(+0.22%)
Aug 15, 2012 4.019 4.053 3.991 4.026 217,695 -0.00(-0.09%)
Aug 14, 2012 4.034 4.066 4.030 4.030 42,742 -0.01(-0.23%)
Aug 13, 2012 4.012 4.052 3.990 4.039 120,444 +0.01(+0.31%)
Aug 10, 2012 4.004 4.035 3.986 4.026 99,047 -0.00(-0.09%)
Aug 09, 2012 3.962 4.042 3.962 4.030 106,387 +0.05(+1.22%)
Aug 08, 2012 3.968 4.062 3.968 3.981 105,138 -0.02(-0.52%)
Aug 07, 2012 4.032 4.038 3.993 4.002 152,305 -0.01(-0.29%)
Aug 06, 2012 3.897 4.041 3.895 4.014 258,068 +0.09(+2.17%)
Aug 03, 2012 3.761 3.956 3.689 3.928 93,554 +0.25(+6.80%)
Aug 02, 2012 3.784 3.815 3.675 3.678 150,405 -0.09(-2.30%)
Aug 01, 2012 3.974 3.975 3.765 3.765 150,587 -0.25(-6.13%)
Jul 31, 2012 3.970 4.024 3.950 4.011 67,237 +0.01(+0.34%)
Jul 30, 2012 3.997 4.071 3.963 3.997 32,434 -0.05(-1.23%)
Jul 27, 2012 3.978 4.053 3.976 4.047 94,543 +0.07(+1.79%)
Jul 26, 2012 3.974 4.017 3.921 3.976 53,649 -0.01(-0.23%)
Jul 25, 2012 3.894 3.986 3.865 3.985 49,015 +0.14(+3.73%)
Jul 24, 2012 3.902 3.902 3.842 3.842 45,657 -0.06(-1.64%)
Jul 23, 2012 3.882 3.926 3.882 3.906 47,610 -0.10(-2.47%)
Jul 20, 2012 4.084 4.110 4.005 4.005 86,161 -0.07(-1.76%)
Jul 19, 2012 4.094 4.094 4.077 4.077 21,293 -0.07(-1.71%)
Jul 18, 2012 4.147 4.155 4.111 4.148 52,113 +0.02(+0.39%)
Jul 17, 2012 4.125 4.168 4.114 4.132 37,536 +0.01(+0.13%)
Jul 16, 2012 4.207 4.225 4.126 4.126 16,685 -0.07(-1.78%)
Jul 13, 2012 4.263 4.266 4.184 4.201 243,856 -0.05(-1.21%)
Jul 12, 2012 4.134 4.271 4.091 4.253 90,248 +0.11(+2.55%)
Jul 11, 2012 4.069 4.164 4.039 4.147 121,355 +0.11(+2.70%)
Jul 10, 2012 4.029 4.051 3.995 4.038 69,033 +0.06(+1.52%)
Jul 09, 2012 3.983 4.063 3.973 3.978 34,126 -0.03(-0.73%)
Jul 06, 2012 4.006 4.033 3.998 4.007 36,312 -0.02(-0.55%)
Jul 05, 2012 4.025 4.033 3.918 4.029 36,443 -0.03(-0.73%)
Jul 03, 2012 3.991 4.149 3.978 4.059 208,584 +0.07(+1.72%)
Jul 02, 2012 3.938 3.990 3.919 3.990 81,111 +0.04(+0.99%)
Jun 29, 2012 3.959 3.995 3.898 3.951 146,266 +0.02(+0.53%)
Jun 28, 2012 3.990 3.990 3.919 3.930 94,543 -0.06(-1.63%)
Jun 27, 2012 3.955 4.005 3.955 3.995 104,877 +0.01(+0.29%)
Jun 26, 2012 3.995 3.995 3.935 3.983 28,113 -0.01(-0.13%)
Jun 25, 2012 4.034 4.053 3.937 3.989 288,472 -0.09(-2.30%)
Jun 22, 2012 4.072 4.111 3.907 4.082 881,271 +0.11(+2.77%)
Jun 21, 2012 4.017 4.034 3.960 3.973 290,789 -0.02(-0.58%)
Jun 20, 2012 3.915 4.093 3.899 3.996 127,967 +0.05(+1.31%)
Jun 19, 2012 3.875 3.951 3.849 3.944 252,784 +0.08(+2.10%)
Jun 18, 2012 3.924 3.924 3.786 3.863 371,302 -0.11(-2.76%)
Jun 15, 2012 3.915 3.977 3.880 3.972 319,137 +0.07(+1.80%)
Jun 14, 2012 3.845 3.902 3.813 3.902 105,997 +0.04(+1.06%)
Jun 13, 2012 3.781 3.864 3.781 3.861 234,901 +0.05(+1.36%)
Jun 12, 2012 3.734 3.809 3.734 3.809 130,335 +0.07(+1.87%)
Jun 11, 2012 3.651 3.917 3.651 3.739 371,615 +0.10(+2.63%)
Jun 08, 2012 3.638 3.688 3.609 3.643 396,031 +0.04(+1.00%)
Jun 07, 2012 3.649 3.649 3.580 3.607 163,160 -0.02(-0.58%)
Jun 06, 2012 3.580 3.628 3.561 3.628 119,481 +0.13(+3.75%)
Jun 05, 2012 3.366 3.518 3.366 3.497 117,190 +0.11(+3.40%)
Jun 04, 2012 3.394 3.399 3.371 3.383 134,526 +0.00(+0.06%)
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.