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 (%)
Dec 29, 2006 3.983 4.040 3.759 3.930 1,001,211 -0.05(-1.31%)
Dec 28, 2006 4.004 4.008 3.939 3.981 232,240 +0.00(+0.02%)
Dec 27, 2006 3.984 4.015 3.968 3.981 430,586 +0.02(+0.49%)
Dec 26, 2006 3.984 3.984 3.892 3.962 320,233 +0.03(+0.70%)
Dec 22, 2006 4.033 4.033 3.922 3.934 197,575 -0.05(-1.33%)
Dec 21, 2006 3.953 4.080 3.953 3.987 413,238 +0.00(+0.06%)
Dec 20, 2006 3.947 3.995 3.939 3.984 454,585 +0.09(+2.31%)
Dec 19, 2006 3.950 3.966 3.829 3.894 702,952 -0.05(-1.18%)
Dec 18, 2006 4.078 4.083 3.941 3.941 554,690 -0.14(-3.43%)
Dec 15, 2006 4.137 4.157 4.081 4.081 654,602 -0.05(-1.11%)
Dec 14, 2006 4.208 4.208 4.078 4.127 378,574 -0.06(-1.53%)
Dec 13, 2006 4.124 4.210 4.119 4.191 1,767,420 +0.06(+1.45%)
Dec 12, 2006 4.141 4.183 4.022 4.131 1,257,289 +0.01(+0.15%)
Dec 11, 2006 4.152 4.172 3.988 4.124 2,422,601 -0.01(-0.16%)
Dec 08, 2006 4.704 4.789 4.103 4.131 18,512,540 -0.63(-13.21%)
Dec 07, 2006 4.155 4.805 4.155 4.760 21,078,842 +0.64(+15.62%)
Dec 06, 2006 4.116 4.181 4.109 4.117 675,645 -0.00(-0.02%)
Dec 05, 2006 4.003 4.137 3.994 4.117 989,999 +0.11(+2.81%)
Dec 04, 2006 4.038 4.039 3.959 4.005 459,918 +0.01(+0.16%)
Dec 01, 2006 3.999 4.030 3.964 3.999 341,019 -0.03(-0.67%)
Nov 30, 2006 3.983 4.032 3.930 4.025 671,436 +0.07(+1.65%)
Nov 29, 2006 3.903 3.975 3.888 3.960 622,733 +0.07(+1.87%)
Nov 28, 2006 3.821 3.906 3.772 3.887 597,964 +0.09(+2.25%)
Nov 27, 2006 3.949 3.951 3.801 3.802 321,518 -0.11(-2.86%)
Nov 24, 2006 3.845 3.937 3.845 3.914 57,859 +0.06(+1.48%)
Nov 22, 2006 3.860 3.880 3.857 3.857 53,875 -0.01(-0.34%)
Nov 21, 2006 3.945 3.975 3.843 3.870 446,103 -0.11(-2.69%)
Nov 20, 2006 3.971 4.015 3.966 3.977 225,846 -0.05(-1.19%)
Nov 17, 2006 3.954 4.047 3.909 4.024 254,856 +0.07(+1.76%)
Nov 16, 2006 3.896 4.000 3.896 3.955 85,551 +0.00(+0.01%)
Nov 15, 2006 3.897 3.995 3.883 3.955 189,158 +0.06(+1.64%)
Nov 14, 2006 3.844 3.897 3.844 3.891 246,439 +0.07(+1.96%)
Nov 13, 2006 3.771 3.841 3.770 3.816 133,484 +0.11(+2.90%)
Nov 10, 2006 3.668 3.709 3.668 3.709 44,301 +0.02(+0.59%)
Nov 09, 2006 3.713 3.740 3.687 3.687 176,726 -0.05(-1.29%)
Nov 08, 2006 3.735 3.752 3.720 3.735 161,787 -0.01(-0.16%)
Nov 07, 2006 3.765 3.784 3.734 3.741 144,921 -0.01(-0.21%)
Nov 06, 2006 3.766 3.783 3.736 3.749 188,195 +0.01(+0.37%)
Nov 03, 2006 3.766 3.766 3.735 3.735 238,568 -0.01(-0.37%)
Nov 02, 2006 3.704 3.781 3.704 3.749 749,439 +0.05(+1.22%)
Nov 01, 2006 3.713 3.737 3.685 3.704 132,391 -0.03(-0.71%)
Oct 31, 2006 3.727 3.743 3.710 3.731 125,388 -0.02(-0.45%)
Oct 30, 2006 3.737 3.751 3.707 3.747 248,110 +0.03(+0.69%)
Oct 27, 2006 3.736 3.738 3.704 3.722 167,762 -0.02(-0.62%)
Oct 26, 2006 3.751 3.754 3.720 3.745 130,110 +0.01(+0.22%)
Oct 25, 2006 3.754 3.754 3.726 3.736 173,834 -0.01(-0.19%)
Oct 24, 2006 3.752 3.752 3.728 3.743 93,455 +0.01(+0.20%)
Oct 23, 2006 3.706 3.758 3.704 3.736 127,444 -0.02(-0.47%)
Oct 20, 2006 3.784 3.784 3.704 3.754 69,681 -0.00(-0.11%)
Oct 19, 2006 3.718 3.762 3.703 3.758 210,651 +0.02(+0.52%)
Oct 18, 2006 3.731 3.775 3.710 3.738 172,999 +0.01(+0.21%)
Oct 17, 2006 3.726 3.773 3.726 3.731 334,690 -0.02(-0.58%)
Oct 16, 2006 3.735 3.770 3.735 3.752 241,074 -0.00(-0.03%)
Oct 13, 2006 3.739 3.766 3.735 3.754 325,438 +0.02(+0.66%)
Oct 12, 2006 3.724 3.758 3.685 3.729 165,835 +0.02(+0.47%)
Oct 11, 2006 3.736 3.759 3.709 3.712 158,606 -0.02(-0.66%)
Oct 10, 2006 3.743 3.750 3.680 3.736 127,058 -0.01(-0.19%)
Oct 09, 2006 3.704 3.743 3.683 3.743 193,271 +0.08(+2.28%)
Oct 06, 2006 3.651 3.712 3.651 3.660 82,210 -0.02(-0.52%)
Oct 05, 2006 3.628 3.679 3.621 3.679 85,005 +0.03(+0.93%)
Oct 04, 2006 3.598 3.655 3.598 3.645 162,429 +0.05(+1.52%)
Oct 03, 2006 3.624 3.624 3.590 3.591 126,448 -0.05(-1.26%)
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.