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 (%)
Aug 31, 2004 2.397 2.397 2.397 2.397 3,212 +0.10(+4.44%)
Aug 30, 2004 2.288 2.295 2.288 2.295 28,913 +0.00(+0.11%)
Aug 27, 2004 2.414 2.414 2.293 2.293 96,378 -0.02(-0.97%)
Aug 26, 2004 2.366 2.366 2.315 2.315 6,425 -0.05(-2.18%)
Aug 25, 2004 2.338 2.450 2.338 2.367 19,275 -0.00(-0.12%)
Aug 24, 2004 2.345 2.370 2.331 2.369 54,614 +0.05(+2.17%)
Aug 23, 2004 2.349 2.349 2.287 2.319 44,976 -0.02(-0.67%)
Aug 20, 2004 2.319 2.335 2.310 2.335 16,063 +0.06(+2.45%)
Aug 19, 2004 2.311 2.311 2.279 2.279 9,637 -0.07(-2.97%)
Aug 18, 2004 2.335 2.349 2.312 2.349 22,488 +0.00(+0.05%)
Aug 17, 2004 2.347 2.347 2.347 2.347 0 +0.00(+0.00%)
Aug 16, 2004 2.222 2.347 2.222 2.347 28,913 +0.10(+4.37%)
Aug 13, 2004 2.272 2.272 2.249 2.249 6,425 -0.03(-1.15%)
Aug 12, 2004 2.220 2.284 2.220 2.275 16,063 +0.02(+0.94%)
Aug 11, 2004 2.218 2.257 2.218 2.254 32,126 +0.04(+1.63%)
Aug 10, 2004 2.238 2.238 2.218 2.218 32,126 -0.01(-0.42%)
Aug 09, 2004 2.227 2.227 2.227 2.227 25,700 +0.01(+0.42%)
Aug 06, 2004 2.286 2.286 2.194 2.218 25,700 -0.06(-2.45%)
Aug 05, 2004 2.335 2.345 2.274 2.274 25,700 -0.04(-1.67%)
Aug 04, 2004 2.279 2.379 2.279 2.312 35,338 +0.04(+1.73%)
Aug 03, 2004 2.335 2.381 2.273 2.273 35,338 -0.09(-3.79%)
Aug 02, 2004 2.241 2.364 2.241 2.363 19,275 +0.08(+3.73%)
Jul 30, 2004 2.303 2.303 2.278 2.278 9,637 +0.01(+0.25%)
Jul 29, 2004 2.292 2.303 2.272 2.272 70,677 +0.03(+1.39%)
Jul 28, 2004 2.238 2.271 2.238 2.241 35,338 +0.02(+1.12%)
Jul 27, 2004 2.210 2.221 2.210 2.216 22,488 +0.01(+0.27%)
Jul 26, 2004 2.240 2.241 2.165 2.210 228,095 -0.03(-1.39%)
Jul 23, 2004 2.235 2.241 2.235 2.241 19,275 +0.01(+0.35%)
Jul 22, 2004 2.226 2.249 2.224 2.233 73,890 -0.02(-0.91%)
Jul 21, 2004 2.266 2.279 2.254 2.254 32,126 -0.08(-3.50%)
Jul 20, 2004 2.255 2.370 2.255 2.336 19,275 -0.03(-1.26%)
Jul 19, 2004 2.319 2.366 2.265 2.366 32,126 +0.08(+3.40%)
Jul 16, 2004 2.319 2.366 2.288 2.288 25,700 -0.08(-3.29%)
Jul 15, 2004 2.350 2.366 2.335 2.366 54,614 +0.04(+1.93%)
Jul 14, 2004 2.241 2.366 2.210 2.321 224,883 -0.08(-3.17%)
Jul 13, 2004 2.383 2.397 2.383 2.397 9,637 +0.01(+0.57%)
Jul 12, 2004 2.393 2.417 2.382 2.383 73,890 -0.01(-0.44%)
Jul 09, 2004 2.335 2.397 2.335 2.394 179,906 +0.02(+0.92%)
Jul 08, 2004 2.381 2.381 2.350 2.372 122,079 -0.05(-2.02%)
Jul 07, 2004 2.366 2.436 2.366 2.421 44,976 +0.02(+1.00%)
Jul 06, 2004 2.428 2.429 2.397 2.397 61,039 -0.04(-1.60%)
Jul 02, 2004 2.399 2.436 2.398 2.436 54,614 +0.06(+2.56%)
Jul 01, 2004 2.435 2.468 2.373 2.375 73,890 -0.08(-3.18%)
Jun 30, 2004 2.467 2.467 2.449 2.453 70,677 -0.01(-0.56%)
Jun 29, 2004 2.466 2.528 2.463 2.467 122,079 +0.01(+0.33%)
Jun 28, 2004 2.413 2.470 2.397 2.459 147,780 -0.01(-0.32%)
Jun 25, 2004 2.516 2.516 1.969 2.467 3,823,013 -0.07(-2.74%)
Jun 24, 2004 2.521 2.548 2.514 2.536 70,677 +0.01(+0.58%)
Jun 23, 2004 2.521 2.521 2.428 2.521 167,056 +0.00(+0.00%)
Jun 22, 2004 2.521 2.552 2.521 2.521 54,614 +0.00(+0.00%)
Jun 21, 2004 2.475 2.521 2.446 2.521 80,315 +0.00(+0.00%)
Jun 18, 2004 2.576 2.623 2.453 2.521 128,504 -0.05(-2.11%)
Jun 17, 2004 2.507 2.584 2.507 2.576 64,252 +0.06(+2.35%)
Jun 16, 2004 2.490 2.536 2.490 2.517 163,843 +0.02(+0.75%)
Jun 15, 2004 2.476 2.498 2.476 2.498 266,647 +0.02(+0.88%)
Jun 14, 2004 2.482 2.482 2.440 2.476 141,355 +0.05(+2.21%)
Jun 10, 2004 2.472 2.472 2.422 2.423 48,189 -0.01(-0.42%)
Jun 09, 2004 2.432 2.436 2.432 2.433 54,614 -0.04(-1.75%)
Jun 08, 2004 2.474 2.476 2.458 2.476 25,700 +0.00(+0.09%)
Jun 07, 2004 2.432 2.475 2.428 2.474 64,252 +0.02(+0.77%)
Jun 04, 2004 2.335 2.455 2.335 2.455 64,252 +0.10(+4.46%)
Jun 03, 2004 2.335 2.363 2.262 2.350 157,418 -0.01(-0.53%)
Jun 02, 2004 2.350 2.363 2.335 2.363 16,063 +0.00(+0.00%)
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.