Skip to main content

Capital Southwest (NQ: CSWC )

24.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.701 3.709 3.656 3.709 166,766 +0.02(+0.60%)
Sep 28, 2006 3.701 3.701 3.645 3.687 99,334 +0.01(+0.30%)
Sep 27, 2006 3.623 3.676 3.619 3.676 81,921 +0.07(+1.80%)
Sep 26, 2006 3.625 3.625 3.578 3.611 147,523 -0.04(-1.01%)
Sep 25, 2006 3.644 3.650 3.619 3.647 140,776 -0.03(-0.78%)
Sep 22, 2006 3.733 3.733 3.626 3.676 155,265 -0.03(-0.72%)
Sep 21, 2006 3.727 3.736 3.680 3.703 141,419 -0.02(-0.54%)
Sep 20, 2006 3.657 3.766 3.657 3.723 1,248,615 +0.04(+1.06%)
Sep 19, 2006 3.517 3.688 3.496 3.684 2,603,022 +0.18(+5.20%)
Sep 18, 2006 3.489 3.518 3.488 3.502 441,413 +0.01(+0.38%)
Sep 15, 2006 3.530 3.530 3.488 3.488 631,054 -0.02(-0.44%)
Sep 14, 2006 3.518 3.519 3.464 3.504 303,849 -0.00(-0.02%)
Sep 13, 2006 3.505 3.511 3.486 3.504 429,912 -0.00(-0.02%)
Sep 12, 2006 3.530 3.530 3.477 3.505 694,182 +0.02(+0.63%)
Sep 11, 2006 3.469 3.506 3.469 3.483 371,956 -0.02(-0.52%)
Sep 08, 2006 3.446 3.516 3.446 3.501 704,558 -0.01(-0.42%)
Sep 07, 2006 3.446 3.523 3.445 3.516 170,268 +0.02(+0.63%)
Sep 06, 2006 3.469 3.514 3.434 3.494 633,656 -0.01(-0.24%)
Sep 05, 2006 3.502 3.527 3.487 3.502 995,589 +0.04(+1.03%)
Sep 01, 2006 3.408 3.502 3.408 3.467 446,521 +0.06(+1.88%)
Aug 31, 2006 3.365 3.433 3.345 3.403 179,263 -0.01(-0.18%)
Aug 30, 2006 3.295 3.416 3.295 3.409 316,314 +0.04(+1.13%)
Aug 29, 2006 3.358 3.371 3.315 3.371 168,116 +0.04(+1.21%)
Aug 28, 2006 3.211 3.331 3.210 3.331 166,895 +0.11(+3.56%)
Aug 25, 2006 3.169 3.223 3.162 3.216 49,506 +0.05(+1.44%)
Aug 24, 2006 3.193 3.194 3.170 3.170 25,700 -0.02(-0.71%)
Aug 23, 2006 3.237 3.237 3.193 3.193 25,700 -0.05(-1.64%)
Aug 22, 2006 3.212 3.246 3.212 3.246 22,520 +0.01(+0.18%)
Aug 21, 2006 3.225 3.241 3.225 3.241 11,179 -0.01(-0.35%)
Aug 18, 2006 3.250 3.278 3.250 3.252 80,700 +0.02(+0.55%)
Aug 17, 2006 3.204 3.251 3.204 3.234 70,677 -0.00(-0.04%)
Aug 16, 2006 3.244 3.244 3.212 3.235 78,548 -0.02(-0.55%)
Aug 15, 2006 3.201 3.253 3.201 3.253 30,487 +0.08(+2.38%)
Aug 14, 2006 3.117 3.190 3.117 3.177 25,700 +0.04(+1.16%)
Aug 11, 2006 3.136 3.141 3.126 3.141 45,330 +0.01(+0.31%)
Aug 10, 2006 3.144 3.168 3.115 3.131 127,380 -0.01(-0.40%)
Aug 09, 2006 3.188 3.188 3.143 3.144 64,091 -0.03(-0.89%)
Aug 08, 2006 3.237 3.239 3.168 3.172 55,931 -0.07(-2.01%)
Aug 07, 2006 3.269 3.301 3.237 3.237 45,715 -0.07(-2.03%)
Aug 04, 2006 3.310 3.320 3.241 3.304 151,731 +0.03(+0.96%)
Aug 03, 2006 3.283 3.283 3.273 3.273 20,143 +0.01(+0.31%)
Aug 02, 2006 3.324 3.324 3.238 3.262 35,917 -0.03(-0.93%)
Aug 01, 2006 3.299 3.299 3.269 3.293 33,025 -0.01(-0.40%)
Jul 31, 2006 3.259 3.331 3.259 3.306 419,085 -0.04(-1.18%)
Jul 28, 2006 3.269 3.350 3.255 3.346 133,966 +0.12(+3.69%)
Jul 27, 2006 3.352 3.352 3.227 3.227 52,462 -0.07(-2.14%)
Jul 26, 2006 3.294 3.323 3.280 3.297 144,117 -0.04(-1.26%)
Jul 25, 2006 3.342 3.355 3.269 3.339 125,292 +0.04(+1.11%)
Jul 24, 2006 3.204 3.303 3.204 3.303 267,032 +0.11(+3.44%)
Jul 21, 2006 3.219 3.219 3.175 3.193 141,098 -0.02(-0.49%)
Jul 20, 2006 3.128 3.232 3.128 3.208 327,976 +0.03(+1.05%)
Jul 19, 2006 3.184 3.184 3.097 3.175 175,440 +0.10(+3.27%)
Jul 18, 2006 3.060 3.074 3.027 3.074 85,969 +0.01(+0.34%)
Jul 17, 2006 3.023 3.108 3.003 3.064 91,206 +0.00(+0.11%)
Jul 14, 2006 3.099 3.099 3.061 3.061 28,913 -0.04(-1.15%)
Jul 13, 2006 3.074 3.153 3.074 3.096 107,590 -0.00(-0.14%)
Jul 12, 2006 3.175 3.206 3.099 3.101 97,920 -0.11(-3.43%)
Jul 11, 2006 3.161 3.259 3.161 3.211 71,448 +0.00(+0.05%)
Jul 10, 2006 3.166 3.238 3.166 3.209 100,233 +0.00(+0.14%)
Jul 07, 2006 3.252 3.252 3.175 3.205 38,840 -0.05(-1.46%)
Jul 06, 2006 3.219 3.296 3.218 3.252 73,986 -0.00(-0.01%)
Jul 05, 2006 3.229 3.275 3.183 3.252 144,214 +0.05(+1.69%)
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.