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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 1.569 1.593 1.560 1.560 121,682 -0.02(-1.38%)
Jan 30, 2003 1.560 1.582 1.560 1.582 86,458 +0.02(+1.40%)
Jan 29, 2003 1.560 1.560 1.560 1.560 3,202 -0.05(-2.84%)
Jan 28, 2003 1.561 1.605 1.560 1.605 57,639 +0.05(+2.90%)
Jan 27, 2003 1.579 1.579 1.560 1.560 12,808 -0.02(-1.25%)
Jan 24, 2003 1.576 1.606 1.560 1.580 134,491 -0.02(-1.23%)
Jan 23, 2003 1.575 1.600 1.560 1.600 41,628 +0.02(+1.47%)
Jan 22, 2003 1.592 1.592 1.560 1.576 54,436 -0.02(-0.98%)
Jan 21, 2003 1.576 1.592 1.576 1.592 28,819 +0.01(+0.95%)
Jan 17, 2003 1.585 1.593 1.577 1.577 38,426 -0.03(-1.90%)
Jan 16, 2003 1.624 1.624 1.561 1.608 246,567 -0.03(-1.94%)
Jan 15, 2003 1.640 1.640 1.640 1.640 3,202 +0.05(+3.31%)
Jan 14, 2003 1.593 1.594 1.587 1.587 73,650 -0.06(-3.77%)
Jan 13, 2003 1.585 1.649 1.585 1.649 9,606 +0.00(+0.04%)
Jan 10, 2003 1.655 1.655 1.638 1.649 16,010 -0.01(-0.40%)
Jan 09, 2003 1.606 1.655 1.606 1.655 41,628 +0.05(+3.01%)
Jan 08, 2003 1.640 1.652 1.593 1.607 185,726 -0.03(-2.00%)
Jan 07, 2003 1.585 1.640 1.585 1.640 112,076 +0.06(+3.96%)
Jan 06, 2003 1.538 1.624 1.538 1.577 240,163 +0.02(+1.51%)
Jan 03, 2003 1.561 1.561 1.530 1.554 67,245 -0.02(-1.35%)
Jan 02, 2003 1.569 1.593 1.515 1.575 102,469 +0.01(+0.44%)
Dec 31, 2002 1.624 1.626 1.563 1.568 172,917 -0.06(-3.44%)
Dec 30, 2002 1.632 1.632 1.624 1.624 48,032 -0.02(-0.95%)
Dec 27, 2002 1.640 1.640 1.640 1.640 41,628 +0.02(+0.96%)
Dec 26, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Dec 24, 2002 1.561 1.624 1.530 1.624 83,256 +0.03(+1.96%)
Dec 23, 2002 1.533 1.593 1.533 1.593 128,087 +0.05(+3.03%)
Dec 20, 2002 1.531 1.554 1.522 1.546 144,097 -0.01(-0.50%)
Dec 19, 2002 1.546 1.563 1.531 1.554 41,628 -0.01(-0.50%)
Dec 18, 2002 1.577 1.580 1.546 1.561 118,480 +0.00(+0.00%)
Dec 17, 2002 1.577 1.577 1.546 1.561 67,245 -0.03(-1.96%)
Dec 16, 2002 1.590 1.593 1.589 1.593 16,010 +0.02(+0.99%)
Dec 13, 2002 1.577 1.577 1.577 1.577 3,202 +0.04(+2.60%)
Dec 12, 2002 1.543 1.594 1.537 1.537 115,278 -0.02(-1.56%)
Dec 11, 2002 1.534 1.561 1.533 1.561 86,458 +0.01(+0.81%)
Dec 10, 2002 1.593 1.605 1.522 1.549 96,065 -0.05(-3.14%)
Dec 09, 2002 1.640 1.640 1.599 1.599 28,819 -0.04(-2.46%)
Dec 06, 2002 1.632 1.640 1.632 1.640 32,021 +0.02(+0.96%)
Dec 05, 2002 1.624 1.624 1.624 1.624 6,404 +0.02(+1.56%)
Dec 04, 2002 1.640 1.640 1.585 1.599 112,076 -0.04(-2.66%)
Dec 03, 2002 1.663 1.663 1.641 1.643 16,010 -0.01(-0.75%)
Dec 02, 2002 1.659 1.659 1.655 1.655 12,808 -0.00(-0.19%)
Nov 29, 2002 1.640 1.661 1.640 1.658 80,054 +0.00(+0.25%)
Nov 27, 2002 1.654 1.654 1.654 1.654 6,404 +0.01(+0.89%)
Nov 26, 2002 1.640 1.640 1.640 1.640 25,617 -0.02(-0.94%)
Nov 25, 2002 1.640 1.655 1.639 1.655 73,650 +0.02(+0.95%)
Nov 22, 2002 1.640 1.640 1.636 1.640 67,245 +0.00(+0.00%)
Nov 21, 2002 1.624 1.655 1.611 1.640 44,830 +0.01(+0.48%)
Nov 20, 2002 1.565 1.640 1.565 1.632 124,884 +0.07(+4.46%)
Nov 19, 2002 1.515 1.562 1.515 1.562 28,819 +0.03(+2.08%)
Nov 18, 2002 1.515 1.624 1.491 1.530 131,289 +0.03(+2.06%)
Nov 15, 2002 1.499 1.499 1.499 1.499 6,404 +0.01(+0.71%)
Nov 14, 2002 1.486 1.499 1.483 1.489 99,267 +0.04(+2.52%)
Nov 13, 2002 1.416 1.452 1.416 1.452 32,021 -0.02(-1.06%)
Nov 12, 2002 1.462 1.491 1.452 1.468 64,043 +0.01(+0.53%)
Nov 11, 2002 1.460 1.460 1.460 1.460 3,202 -0.00(-0.21%)
Nov 08, 2002 1.462 1.463 1.462 1.463 16,010 +0.00(+0.21%)
Nov 07, 2002 1.530 1.530 1.452 1.460 38,426 +0.01(+1.04%)
Nov 06, 2002 1.468 1.468 1.437 1.445 153,704 -0.04(-2.38%)
Nov 05, 2002 1.486 1.486 1.480 1.480 16,010 +0.02(+1.69%)
Nov 04, 2002 1.477 1.485 1.454 1.456 262,578 -0.07(-4.37%)
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.