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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2002 1.805 1.806 1.805 1.806 9,637 +0.00(+0.04%)
Sep 27, 2002 1.879 1.884 1.805 1.805 57,827 -0.06(-3.16%)
Sep 26, 2002 1.863 1.865 1.863 1.864 9,637 +0.03(+1.51%)
Sep 25, 2002 1.879 1.883 1.805 1.836 122,079 +0.01(+0.60%)
Sep 24, 2002 1.868 1.868 1.826 1.826 83,528 -0.04(-2.13%)
Sep 23, 2002 1.905 1.930 1.865 1.865 41,764 -0.04(-1.92%)
Sep 20, 2002 1.930 1.966 1.865 1.902 144,824 -0.03(-1.45%)
Sep 19, 2002 1.949 1.961 1.930 1.930 48,189 -0.03(-1.67%)
Sep 18, 2002 1.977 1.977 1.949 1.963 125,292 +0.00(+0.06%)
Sep 17, 2002 2.007 2.023 1.961 1.961 25,700 +0.00(+0.00%)
Sep 16, 2002 1.992 2.007 1.961 1.961 32,126 +0.00(+0.17%)
Sep 13, 2002 1.969 1.969 1.958 1.958 22,488 -0.01(-0.32%)
Sep 12, 2002 1.992 1.992 1.964 1.964 35,338 -0.03(-1.41%)
Sep 11, 2002 2.008 2.020 1.976 1.992 28,913 +0.01(+0.71%)
Sep 10, 2002 1.961 1.992 1.961 1.978 80,315 +0.02(+0.87%)
Sep 09, 2002 1.961 1.961 1.961 1.961 3,212 +0.00(+0.00%)
Sep 06, 2002 1.991 2.006 1.961 1.961 48,189 -0.00(-0.11%)
Sep 05, 2002 1.975 1.975 1.963 1.963 9,637 +0.00(+0.08%)
Sep 04, 2002 1.989 1.989 1.962 1.962 9,637 -0.03(-1.52%)
Sep 03, 2002 1.991 1.998 1.983 1.992 16,063 +0.03(+1.73%)
Aug 30, 2002 1.958 1.977 1.958 1.958 67,464 +0.00(+0.00%)
Aug 29, 2002 1.977 1.998 1.958 1.958 51,401 -0.02(-0.94%)
Aug 28, 2002 1.977 1.984 1.977 1.977 35,338 +0.00(+0.24%)
Aug 27, 2002 1.977 1.977 1.964 1.972 48,189 +0.00(+0.16%)
Aug 26, 2002 1.973 1.979 1.969 1.969 134,929 +0.01(+0.40%)
Aug 23, 2002 2.000 2.000 1.946 1.961 208,820 -0.06(-2.75%)
Aug 22, 2002 2.016 2.016 2.008 2.016 19,275 +0.01(+0.43%)
Aug 21, 2002 2.008 2.008 2.008 2.008 3,212 +0.00(+0.00%)
Aug 20, 2002 2.047 2.047 2.008 2.008 38,551 -0.05(-2.27%)
Aug 16, 2002 2.054 2.054 2.054 2.054 67,464 -0.00(-0.00%)
Aug 15, 2002 2.054 2.054 2.054 2.054 86,740 -0.01(-0.37%)
Aug 14, 2002 2.054 2.062 2.054 2.062 19,275 +0.01(+0.37%)
Aug 13, 2002 2.070 2.070 2.054 2.054 16,063 -0.03(-1.49%)
Aug 12, 2002 2.086 2.086 2.086 2.086 48,189 -0.00(-0.01%)
Aug 07, 2002 2.116 2.116 2.086 2.086 12,850 +0.03(+1.53%)
Aug 06, 2002 2.052 2.054 2.039 2.054 122,079 +0.00(+0.14%)
Aug 05, 2002 2.101 2.101 2.051 2.052 25,700 -0.08(-3.78%)
Aug 02, 2002 2.147 2.147 2.132 2.132 9,637 +0.03(+1.48%)
Aug 01, 2002 2.082 2.132 2.067 2.101 35,338 +0.02(+0.75%)
Jul 31, 2002 2.114 2.117 2.086 2.086 44,976 -0.02(-0.96%)
Jul 30, 2002 2.070 2.134 2.051 2.106 186,331 +0.05(+2.50%)
Jul 29, 2002 2.033 2.086 2.033 2.054 106,016 +0.04(+2.01%)
Jul 26, 2002 2.032 2.033 2.012 2.014 6,746,494 -0.00(-0.10%)
Jul 25, 2002 2.062 2.065 2.016 2.016 89,953 -0.04(-1.88%)
Jul 24, 2002 2.054 2.068 2.039 2.054 279,497 +0.00(+0.00%)
Jul 23, 2002 2.102 2.117 2.054 2.054 289,135 -0.03(-1.49%)
Jul 22, 2002 2.078 2.086 2.078 2.086 35,338 -0.03(-1.46%)
Jul 19, 2002 2.118 2.129 2.101 2.116 141,355 -0.00(-0.01%)
Jul 17, 2002 2.109 2.118 2.109 2.117 176,693 +0.02(+0.74%)
Jul 12, 2002 2.102 2.132 2.101 2.101 73,890 +0.00(+0.15%)
Jul 11, 2002 2.117 2.117 2.093 2.098 48,189 -0.05(-2.35%)
Jul 10, 2002 2.132 2.148 2.117 2.148 41,764 +0.02(+0.76%)
Jul 09, 2002 2.185 2.185 2.132 2.132 77,102 -0.05(-2.39%)
Jul 08, 2002 2.117 2.185 2.117 2.185 57,827 +0.07(+3.21%)
Jul 05, 2002 2.143 2.148 2.117 2.117 118,866 +0.00(+0.00%)
Jul 04, 2002 2.117 2.151 2.117 2.117 106,016 +0.00(+0.00%)
Jul 03, 2002 2.117 2.151 2.117 2.117 106,016 +0.01(+0.29%)
Jul 02, 2002 2.117 2.159 2.110 2.110 106,016 -0.01(-0.29%)
Jul 01, 2002 2.117 2.155 2.117 2.117 163,843 +0.00(+0.00%)
Jun 28, 2002 2.146 2.147 2.117 2.117 369,450 -0.01(-0.64%)
Jun 27, 2002 2.101 2.130 2.101 2.130 163,843 +0.03(+1.39%)
Jun 26, 2002 2.101 2.124 2.101 2.101 38,551 -0.01(-0.59%)
Jun 25, 2002 2.134 2.134 2.114 2.114 154,205 -0.07(-3.00%)
Jun 21, 2002 2.205 2.205 2.205 2.179 19,275 -0.01(-0.43%)
Jun 20, 2002 2.148 2.189 2.148 2.188 22,488 +0.04(+1.88%)
Jun 19, 2002 2.148 2.158 2.148 2.148 67,464 +0.00(+0.00%)
Jun 18, 2002 2.143 2.148 2.115 2.148 517,231 +0.00(+0.00%)
Jun 17, 2002 2.176 2.176 2.148 2.148 48,189 -0.02(-0.93%)
Jun 14, 2002 2.159 2.182 2.109 2.168 414,427 +0.06(+2.88%)
Jun 12, 2002 2.225 2.228 2.064 2.107 1,172,605 -0.11(-5.10%)
Jun 11, 2002 2.373 2.373 2.213 2.221 478,679 -0.17(-7.30%)
Jun 10, 2002 2.408 2.411 2.396 2.396 70,677 -0.01(-0.44%)
Jun 07, 2002 2.422 2.438 2.397 2.406 292,348 -0.02(-0.71%)
Jun 06, 2002 2.453 2.453 2.404 2.423 54,614 +0.00(+0.12%)
Jun 05, 2002 2.409 2.446 2.405 2.420 266,647 -0.05(-1.87%)
May 31, 2002 2.198 2.467 2.194 2.467 944,509 +0.24(+10.75%)
May 28, 2002 2.236 2.247 2.218 2.227 106,016 +0.01(+0.39%)
May 27, 2002 2.226 2.229 2.211 2.218 215,245 +0.00(+0.00%)
May 24, 2002 2.226 2.229 2.211 2.218 215,245 +0.00(+0.03%)
May 23, 2002 2.241 2.241 2.218 2.218 12,850 +0.00(+0.04%)
May 22, 2002 2.216 2.217 2.215 2.217 12,850 +0.00(+0.06%)
May 21, 2002 2.215 2.216 2.215 2.216 16,063 -0.00(-0.11%)
May 20, 2002 2.218 2.218 2.218 2.218 0 +0.00(+0.00%)
May 17, 2002 2.247 2.247 2.218 2.218 22,488 -0.02(-1.10%)
May 16, 2002 2.238 2.238 2.238 2.243 73,890 -0.00(-0.10%)
May 15, 2002 2.245 2.245 2.245 2.245 3,212 +0.00(+0.00%)
May 14, 2002 2.235 2.245 2.235 2.245 147,780 +0.01(+0.47%)
May 13, 2002 2.226 2.235 2.226 2.234 57,827 +0.01(+0.43%)
May 10, 2002 2.225 2.229 2.225 2.225 25,700 -0.00(-0.04%)
May 09, 2002 2.225 2.226 2.225 2.226 35,338 +0.00(+0.06%)
May 08, 2002 2.233 2.233 2.222 2.224 35,338 -0.01(-0.40%)
May 07, 2002 2.241 2.241 2.233 2.233 41,764 +0.01(+0.35%)
May 06, 2002 2.179 2.227 2.179 2.226 96,378 -0.01(-0.49%)
May 03, 2002 2.238 2.238 2.235 2.236 67,464 -0.00(-0.07%)
May 02, 2002 2.236 2.238 2.236 2.238 6,425 +0.00(+0.00%)
May 01, 2002 2.236 2.241 2.233 2.238 57,827 -0.00(-0.14%)
Apr 30, 2002 2.251 2.252 2.241 2.241 44,976 -0.01(-0.48%)
Apr 29, 2002 2.263 2.263 2.252 2.252 38,551 -0.01(-0.48%)
Apr 26, 2002 2.266 2.266 2.251 2.263 22,488 +0.01(+0.50%)
Apr 25, 2002 2.263 2.263 2.249 2.252 57,827 -0.01(-0.49%)
Apr 24, 2002 2.285 2.285 2.249 2.263 28,913 +0.02(+0.97%)
Apr 23, 2002 2.280 2.280 2.230 2.241 44,976 -0.01(-0.35%)
Apr 22, 2002 2.257 2.257 2.249 2.249 9,637 -0.00(-0.14%)
Apr 19, 2002 2.255 2.255 2.252 2.252 9,637 -0.00(-0.14%)
Apr 18, 2002 2.255 2.255 2.255 2.255 3,212 +0.00(+0.14%)
Apr 17, 2002 2.230 2.254 2.230 2.252 38,551 +0.02(+1.01%)
Apr 16, 2002 2.233 2.249 2.230 2.230 64,252 -0.01(-0.46%)
Apr 15, 2002 2.268 2.268 2.240 2.240 141,355 -0.02(-1.09%)
Apr 12, 2002 2.249 2.265 2.249 2.265 41,764 +0.02(+0.69%)
Apr 11, 2002 2.174 2.249 2.165 2.249 138,142 +0.07(+2.99%)
Apr 10, 2002 2.163 2.184 2.163 2.184 234,520 +0.02(+1.01%)
Apr 09, 2002 2.145 2.163 2.129 2.162 179,906 +0.02(+0.80%)
Apr 08, 2002 2.148 2.148 2.145 2.145 44,976 +0.00(+0.22%)
Apr 05, 2002 2.148 2.148 2.130 2.140 51,401 -0.01(-0.36%)
Apr 04, 2002 2.148 2.148 2.148 2.148 70,677 +0.00(+0.00%)
Apr 03, 2002 2.157 2.157 2.148 2.148 22,488 +0.00(+0.00%)
Apr 02, 2002 2.158 2.158 2.143 2.148 61,039 +0.00(+0.00%)
Apr 01, 2002 2.140 2.158 2.118 2.148 122,079 +0.01(+0.36%)
Mar 29, 2002 2.141 2.142 2.126 2.140 41,764 +0.00(+0.00%)
Mar 28, 2002 2.141 2.142 2.126 2.140 41,764 +0.02(+0.73%)
Mar 27, 2002 2.138 2.142 2.124 2.124 25,700 +0.01(+0.37%)
Mar 26, 2002 2.125 2.132 2.117 2.117 150,992 -0.01(-0.37%)
Mar 25, 2002 2.132 2.140 2.114 2.124 202,394 -0.01(-0.36%)
Mar 22, 2002 2.147 2.147 2.132 2.132 28,913 -0.02(-0.72%)
Mar 21, 2002 2.140 2.148 2.140 2.148 25,700 -0.00(-0.01%)
Mar 20, 2002 2.142 2.148 2.142 2.148 150,992 +0.02(+0.74%)
Mar 19, 2002 2.132 2.132 2.132 2.132 38,551 +0.01(+0.44%)
Mar 18, 2002 2.132 2.132 2.123 2.123 67,464 +0.00(+0.00%)
Mar 15, 2002 2.103 2.123 2.103 2.123 28,913 +0.02(+1.17%)
Mar 14, 2002 2.086 2.101 2.073 2.098 157,418 +0.04(+1.78%)
Mar 13, 2002 2.077 2.085 2.058 2.062 28,913 -0.01(-0.36%)
Mar 12, 2002 2.067 2.070 2.067 2.069 96,378 +0.01(+0.26%)
Mar 11, 2002 2.064 2.064 2.064 2.064 163,843 -0.01(-0.30%)
Mar 08, 2002 2.062 2.070 2.056 2.070 343,749 +0.01(+0.39%)
Mar 07, 2002 2.058 2.062 2.051 2.062 183,119 +0.01(+0.27%)
Mar 06, 2002 2.061 2.062 2.056 2.056 160,630 -0.00(-0.06%)
Mar 05, 2002 2.073 2.073 2.058 2.058 138,142 -0.02(-0.77%)
Mar 04, 2002 2.073 2.073 2.073 2.073 22,488 -0.01(-0.57%)
Mar 01, 2002 2.085 2.085 2.085 2.085 22,488 +0.01(+0.72%)
Feb 28, 2002 2.067 2.086 2.067 2.070 38,551 +0.00(+0.09%)
Feb 27, 2002 2.070 2.070 2.068 2.068 89,953 +0.01(+0.38%)
Feb 26, 2002 2.062 2.063 2.061 2.061 109,228 -0.00(-0.02%)
Feb 25, 2002 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
Feb 22, 2002 2.061 2.061 2.061 2.061 9,637 -0.00(-0.06%)
Feb 21, 2002 2.062 2.062 2.025 2.062 102,803 -0.01(-0.38%)
Feb 20, 2002 2.085 2.085 2.068 2.070 9,637 -0.02(-0.73%)
Feb 19, 2002 2.065 2.085 2.061 2.085 77,102 +0.02(+0.96%)
Feb 18, 2002 2.065 2.065 2.065 2.065 3,212 +0.00(+0.00%)
Feb 15, 2002 2.065 2.065 2.065 2.065 3,212 +0.00(+0.03%)
Feb 14, 2002 2.064 2.070 2.064 2.065 28,913 -0.00(-0.14%)
Feb 13, 2002 2.061 2.067 2.061 2.067 38,551 +0.01(+0.62%)
Feb 12, 2002 2.055 2.065 2.055 2.055 41,764 +0.00(+0.00%)
Feb 11, 2002 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Feb 08, 2002 2.055 2.055 2.055 2.055 6,425 +0.00(+0.00%)
Feb 07, 2002 2.055 2.055 2.055 2.055 6,425 -0.02(-1.02%)
Feb 06, 2002 2.076 2.076 2.076 2.076 0 +0.00(+0.00%)
Feb 05, 2002 2.076 2.076 2.076 2.076 0 +0.00(+0.00%)
Feb 04, 2002 2.055 2.076 2.055 2.076 61,039 +0.01(+0.44%)
Feb 01, 2002 2.070 2.074 2.056 2.067 22,488 +0.01(+0.59%)
Jan 31, 2002 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Jan 30, 2002 2.054 2.055 2.054 2.055 19,275 +0.00(+0.02%)
Jan 29, 2002 2.026 2.064 2.026 2.054 106,016 +0.00(+0.15%)
Jan 28, 2002 2.030 2.074 2.023 2.051 330,899 +0.04(+1.74%)
Jan 25, 2002 2.016 2.016 2.016 2.016 9,637 +0.00(+0.11%)
Jan 24, 2002 2.054 2.054 1.997 2.014 106,016 -0.04(-1.97%)
Jan 23, 2002 2.032 2.054 2.031 2.054 25,700 +0.03(+1.54%)
Jan 22, 2002 2.028 2.054 2.022 2.023 391,939 -0.00(-0.22%)
Jan 21, 2002 2.101 2.121 1.970 2.028 1,731,600 +0.00(+0.00%)
Jan 18, 2002 2.101 2.121 1.970 2.028 1,731,600 -0.06(-2.92%)
Jan 17, 2002 2.089 2.089 2.089 2.089 3,212 -0.00(-0.13%)
Jan 16, 2002 2.123 2.123 2.091 2.091 22,488 -0.01(-0.49%)
Jan 15, 2002 2.134 2.134 2.102 2.102 48,189 -0.05(-2.15%)
Jan 14, 2002 2.086 2.148 2.075 2.148 215,245 +0.08(+3.76%)
Jan 11, 2002 2.039 2.070 2.039 2.070 9,637 +0.02(+0.76%)
Jan 10, 2002 2.054 2.054 2.054 2.054 0 +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.