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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 2.273 2.316 2.265 2.312 215,116 +0.01(+0.64%)
Oct 29, 2009 2.310 2.321 2.257 2.297 416,708 +0.01(+0.31%)
Oct 28, 2009 2.373 2.373 2.290 2.290 425,511 -0.08(-3.54%)
Oct 27, 2009 2.409 2.409 2.373 2.374 105,791 -0.03(-1.41%)
Oct 26, 2009 2.397 2.426 2.397 2.408 215,213 +0.01(+0.48%)
Oct 23, 2009 2.406 2.431 2.375 2.396 292,733 -0.04(-1.52%)
Oct 22, 2009 2.427 2.433 2.416 2.433 66,758 +0.03(+1.31%)
Oct 21, 2009 2.398 2.424 2.394 2.402 319,044 +0.01(+0.36%)
Oct 20, 2009 2.384 2.413 2.375 2.393 149,450 +0.00(+0.18%)
Oct 19, 2009 2.370 2.397 2.366 2.389 95,061 +0.02(+1.03%)
Oct 16, 2009 2.383 2.413 2.354 2.364 141,580 -0.03(-1.27%)
Oct 15, 2009 2.377 2.401 2.377 2.395 75,721 +0.01(+0.34%)
Oct 14, 2009 2.385 2.409 2.358 2.387 252,736 +0.02(+0.99%)
Oct 13, 2009 2.405 2.415 2.352 2.363 380,052 -0.04(-1.54%)
Oct 12, 2009 2.400 2.401 2.375 2.401 40,125 +0.01(+0.34%)
Oct 09, 2009 2.368 2.405 2.364 2.392 60,204 +0.02(+0.65%)
Oct 08, 2009 2.404 2.409 2.368 2.377 72,733 -0.01(-0.29%)
Oct 07, 2009 2.360 2.396 2.360 2.384 179,328 -0.01(-0.47%)
Oct 06, 2009 2.397 2.401 2.371 2.395 109,935 +0.04(+1.60%)
Oct 05, 2009 2.366 2.393 2.319 2.357 324,538 +0.03(+1.11%)
Oct 02, 2009 2.305 2.380 2.305 2.331 188,709 -0.02(-0.77%)
Oct 01, 2009 2.374 2.397 2.349 2.349 534,129 -0.04(-1.65%)
Sep 30, 2009 2.366 2.397 2.351 2.389 624,982 +0.08(+3.33%)
Sep 29, 2009 2.470 2.533 2.312 2.312 1,896,600 -0.15(-6.00%)
Sep 28, 2009 2.445 2.483 2.445 2.460 252,543 -0.00(-0.04%)
Sep 25, 2009 2.451 2.461 2.397 2.461 152,567 +0.01(+0.37%)
Sep 24, 2009 2.441 2.479 2.433 2.452 494,999 +0.02(+0.91%)
Sep 23, 2009 2.403 2.459 2.403 2.429 634,298 -0.00(-0.19%)
Sep 22, 2009 2.420 2.456 2.408 2.434 623,857 +0.04(+1.65%)
Sep 21, 2009 2.373 2.414 2.373 2.395 304,684 -0.02(-0.80%)
Sep 18, 2009 2.418 2.431 2.366 2.414 350,078 +0.02(+0.71%)
Sep 17, 2009 2.397 2.428 2.397 2.397 670,505 -0.01(-0.38%)
Sep 16, 2009 2.397 2.436 2.397 2.406 371,378 -0.01(-0.30%)
Sep 15, 2009 2.414 2.435 2.394 2.413 535,286 +0.01(+0.43%)
Sep 14, 2009 2.403 2.423 2.397 2.403 221,252 -0.01(-0.58%)
Sep 11, 2009 2.398 2.428 2.398 2.417 81,953 +0.00(+0.00%)
Sep 10, 2009 2.427 2.428 2.408 2.417 195,584 -0.02(-0.84%)
Sep 09, 2009 2.424 2.443 2.415 2.437 168,855 +0.00(+0.19%)
Sep 08, 2009 2.397 2.443 2.384 2.433 137,499 +0.07(+2.76%)
Sep 04, 2009 2.409 2.409 2.356 2.367 120,826 -0.04(-1.48%)
Sep 03, 2009 2.374 2.403 2.360 2.403 152,599 +0.05(+2.13%)
Sep 02, 2009 2.321 2.398 2.321 2.353 79,640 +0.03(+1.42%)
Sep 01, 2009 2.366 2.397 2.303 2.320 281,039 -0.04(-1.61%)
Aug 31, 2009 2.387 2.394 2.352 2.358 370,832 -0.06(-2.31%)
Aug 28, 2009 2.443 2.463 2.403 2.413 62,003 -0.05(-1.86%)
Aug 27, 2009 2.455 2.459 2.411 2.459 77,424 -0.03(-1.03%)
Aug 26, 2009 2.413 2.485 2.413 2.485 143,732 +0.02(+0.63%)
Aug 25, 2009 2.459 2.486 2.443 2.469 686,311 +0.02(+0.72%)
Aug 24, 2009 2.423 2.468 2.406 2.451 265,362 +0.04(+1.74%)
Aug 21, 2009 2.428 2.433 2.378 2.409 262,470 +0.02(+0.86%)
Aug 20, 2009 2.329 2.389 2.235 2.389 113,116 +0.06(+2.66%)
Aug 19, 2009 2.350 2.427 2.248 2.327 829,915 -0.05(-1.99%)
Aug 18, 2009 2.397 2.397 2.341 2.374 409,865 -0.02(-0.94%)
Aug 17, 2009 2.400 2.454 2.389 2.396 203,744 -0.04(-1.69%)
Aug 14, 2009 2.489 2.549 2.381 2.438 780,826 -0.04(-1.73%)
Aug 13, 2009 2.522 2.524 2.476 2.481 109,004 -0.04(-1.53%)
Aug 12, 2009 2.467 2.519 2.459 2.519 376,390 +0.04(+1.73%)
Aug 11, 2009 2.504 2.506 2.476 2.476 122,464 -0.03(-1.38%)
Aug 10, 2009 2.466 2.520 2.460 2.511 154,237 +0.02(+1.00%)
Aug 07, 2009 2.552 2.552 2.452 2.486 242,648 -0.03(-1.14%)
Aug 06, 2009 2.545 2.545 2.490 2.514 183,504 +0.00(+0.06%)
Aug 05, 2009 2.529 2.529 2.452 2.513 159,731 -0.03(-1.11%)
Aug 04, 2009 2.437 2.541 2.437 2.541 209,687 +0.05(+1.81%)
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.