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

Capital Southwest (NQ: CSWC )

25.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2008 5.339 5.408 5.315 5.397 171,878 +0.49(+9.98%)
Sep 29, 2008 5.151 5.376 4.548 4.907 98,441 -0.43(-8.07%)
Sep 26, 2008 5.030 5.357 5.030 5.338 101,521 -0.04(-0.67%)
Sep 25, 2008 5.269 5.374 5.269 5.374 94,414 +0.26(+5.04%)
Sep 24, 2008 5.339 5.346 4.917 5.116 251,079 -0.33(-6.08%)
Sep 23, 2008 5.334 5.472 5.168 5.447 162,534 -0.08(-1.46%)
Sep 22, 2008 5.431 5.528 5.390 5.528 138,292 +0.01(+0.21%)
Sep 19, 2008 5.577 5.577 4.976 5.517 1,512,736 +0.24(+4.50%)
Sep 18, 2008 4.936 5.392 4.823 5.279 739,848 +0.45(+9.37%)
Sep 17, 2008 5.015 5.088 4.826 4.826 315,441 -0.31(-6.06%)
Sep 16, 2008 4.805 5.151 4.748 5.137 353,272 +0.29(+6.00%)
Sep 15, 2008 5.049 5.084 4.836 4.846 179,940 -0.24(-4.63%)
Sep 12, 2008 5.185 5.185 4.982 5.082 234,409 -0.11(-2.17%)
Sep 11, 2008 5.241 5.261 5.110 5.194 541,874 -0.07(-1.27%)
Sep 10, 2008 5.283 5.318 5.066 5.261 418,877 +0.12(+2.27%)
Sep 09, 2008 5.278 5.343 5.145 5.145 309,755 -0.13(-2.53%)
Sep 08, 2008 5.268 5.346 5.035 5.278 606,347 +0.18(+3.57%)
Sep 05, 2008 5.103 5.139 5.006 5.096 113,440 +0.03(+0.53%)
Sep 04, 2008 5.234 5.236 5.041 5.069 291,616 -0.13(-2.57%)
Sep 03, 2008 4.944 5.221 4.944 5.203 267,185 +0.08(+1.47%)
Sep 02, 2008 5.231 5.231 4.983 5.127 322,918 +0.04(+0.70%)
Aug 29, 2008 5.127 5.155 4.840 5.091 279,980 -0.04(-0.70%)
Aug 28, 2008 5.008 5.140 4.974 5.127 351,456 +0.10(+2.07%)
Aug 27, 2008 4.822 5.085 4.776 5.023 307,570 +0.18(+3.79%)
Aug 26, 2008 4.559 4.884 4.559 4.840 113,966 +0.09(+1.95%)
Aug 25, 2008 4.830 4.893 4.747 4.747 220,825 -0.08(-1.72%)
Aug 22, 2008 4.691 4.889 4.691 4.830 554,168 +0.11(+2.27%)
Aug 21, 2008 4.624 4.765 4.624 4.723 86,271 -0.00(-0.01%)
Aug 20, 2008 4.735 4.858 4.719 4.723 300,909 -0.06(-1.18%)
Aug 19, 2008 4.719 4.911 4.691 4.780 209,583 -0.03(-0.69%)
Aug 18, 2008 4.875 4.929 4.718 4.813 222,483 -0.05(-1.12%)
Aug 15, 2008 5.107 5.107 4.641 4.867 698,015 -0.07(-1.44%)
Aug 14, 2008 4.976 5.013 4.878 4.938 263,289 -0.02(-0.34%)
Aug 13, 2008 4.957 5.088 4.943 4.955 324,708 +0.10(+2.06%)
Aug 12, 2008 5.082 5.082 4.855 4.855 150,955 -0.15(-2.91%)
Aug 11, 2008 4.970 5.012 4.896 5.000 136,659 +0.07(+1.33%)
Aug 08, 2008 4.591 4.936 4.591 4.935 224,326 +0.26(+5.58%)
Aug 07, 2008 4.818 4.927 4.674 4.674 207,293 -0.25(-5.10%)
Aug 06, 2008 4.900 5.016 4.871 4.925 262,473 -0.04(-0.87%)
Aug 05, 2008 4.936 4.988 4.790 4.968 419,536 +0.11(+2.33%)
Aug 04, 2008 4.853 4.957 4.755 4.855 295,460 -0.08(-1.60%)
Aug 01, 2008 4.748 5.004 4.748 4.934 35,698 -0.02(-0.38%)
Jul 31, 2008 4.826 4.957 4.790 4.953 182,046 +0.04(+0.72%)
Jul 30, 2008 4.900 5.060 4.815 4.918 374,123 +0.01(+0.19%)
Jul 29, 2008 4.908 4.930 4.757 4.908 226,669 +0.31(+6.76%)
Jul 28, 2008 4.677 4.790 4.519 4.597 169,804 -0.22(-4.63%)
Jul 25, 2008 4.862 4.919 4.059 4.820 492,960 +0.06(+1.20%)
Jul 24, 2008 4.842 4.842 4.709 4.763 207,661 -0.04(-0.77%)
Jul 23, 2008 4.505 4.839 4.505 4.800 185,152 +0.10(+2.08%)
Jul 22, 2008 4.192 4.726 4.192 4.702 700,069 +0.19(+4.29%)
Jul 21, 2008 4.477 4.558 4.427 4.509 1,795,559 -0.01(-0.13%)
Jul 18, 2008 4.501 4.518 4.392 4.515 233,303 +0.03(+0.62%)
Jul 17, 2008 4.358 4.511 4.255 4.487 281,823 +0.21(+5.01%)
Jul 16, 2008 4.069 4.345 4.064 4.273 325,630 +0.07(+1.67%)
Jul 15, 2008 4.132 4.304 3.932 4.203 1,813,329 -0.03(-0.82%)
Jul 14, 2008 4.104 4.298 4.104 4.237 115,598 +0.08(+1.87%)
Jul 11, 2008 4.132 4.181 4.027 4.159 136,317 +0.05(+1.24%)
Jul 10, 2008 3.951 4.145 3.951 4.108 302,568 +0.14(+3.40%)
Jul 09, 2008 4.171 4.171 3.966 3.973 255,549 -0.20(-4.78%)
Jul 08, 2008 3.930 4.200 3.930 4.173 702,254 +0.20(+5.10%)
Jul 07, 2008 4.080 4.080 3.970 3.970 146,821 -0.03(-0.64%)
Jul 04, 2008 4.000 4.048 3.996 3.996 39,489 +0.00(+0.00%)
Jul 03, 2008 4.000 4.048 3.996 3.996 39,489 -0.01(-0.13%)
Jul 02, 2008 3.969 4.058 3.969 4.001 176,017 +0.07(+1.89%)
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.