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 31, 2009 2.461 2.461 2.461 2.461 640,435 -0.02(-0.79%)
Dec 30, 2009 2.466 2.492 2.456 2.481 242,885 +0.01(+0.53%)
Dec 29, 2009 2.462 2.467 2.449 2.467 104,551 +0.00(+0.04%)
Dec 28, 2009 2.470 2.470 2.438 2.466 100,900 -0.00(-0.13%)
Dec 24, 2009 2.441 2.470 2.441 2.470 67,245 +0.02(+0.67%)
Dec 23, 2009 2.466 2.482 2.431 2.453 289,636 -0.01(-0.25%)
Dec 22, 2009 2.455 2.463 2.441 2.459 170,419 -0.00(-0.06%)
Dec 21, 2009 2.449 2.462 2.436 2.461 106,248 +0.03(+1.32%)
Dec 18, 2009 2.462 2.467 2.407 2.429 984,348 -0.02(-0.87%)
Dec 17, 2009 2.446 2.461 2.431 2.450 171,700 -0.02(-0.85%)
Dec 16, 2009 2.466 2.471 2.411 2.471 247,656 +0.02(+0.75%)
Dec 15, 2009 2.482 2.482 2.452 2.452 471,936 -0.03(-1.02%)
Dec 14, 2009 2.490 2.490 2.459 2.478 389,768 -0.00(-0.08%)
Dec 11, 2009 2.477 2.482 2.411 2.480 380,162 +0.00(+0.14%)
Dec 10, 2009 2.458 2.497 2.455 2.476 493,903 +0.02(+0.81%)
Dec 09, 2009 2.455 2.465 2.387 2.456 390,729 +0.00(+0.14%)
Dec 08, 2009 2.460 2.466 2.433 2.453 473,825 -0.02(-0.71%)
Dec 07, 2009 2.445 2.470 2.436 2.470 291,365 +0.02(+0.78%)
Dec 04, 2009 2.454 2.458 2.427 2.451 377,472 +0.04(+1.54%)
Dec 03, 2009 2.438 2.439 2.374 2.414 246,247 -0.02(-1.01%)
Dec 02, 2009 2.407 2.449 2.352 2.439 266,292 +0.00(+0.01%)
Dec 01, 2009 2.459 2.459 2.410 2.438 214,769 -0.01(-0.24%)
Nov 30, 2009 2.396 2.444 2.396 2.444 216,178 +0.04(+1.82%)
Nov 27, 2009 2.346 2.431 2.346 2.401 254,412 -0.02(-0.89%)
Nov 25, 2009 2.442 2.455 2.422 2.422 234,207 -0.02(-0.82%)
Nov 24, 2009 2.421 2.442 2.413 2.442 239,458 +0.01(+0.27%)
Nov 23, 2009 2.414 2.436 2.405 2.436 212,016 +0.05(+1.95%)
Nov 20, 2009 2.379 2.419 2.353 2.389 142,624 +0.00(+0.00%)
Nov 19, 2009 2.420 2.420 2.376 2.389 186,078 -0.03(-1.29%)
Nov 18, 2009 2.427 2.436 2.404 2.420 75,763 -0.01(-0.54%)
Nov 17, 2009 2.441 2.441 2.378 2.433 573,093 -0.01(-0.51%)
Nov 16, 2009 2.429 2.450 2.398 2.446 135,131 +0.03(+1.18%)
Nov 13, 2009 2.405 2.417 2.387 2.417 69,295 -0.00(-0.10%)
Nov 12, 2009 2.391 2.441 2.391 2.420 611,455 +0.02(+0.70%)
Nov 11, 2009 2.380 2.420 2.380 2.403 57,094 +0.04(+1.61%)
Nov 10, 2009 2.407 2.424 2.361 2.365 79,542 -0.06(-2.66%)
Nov 09, 2009 2.422 2.430 2.379 2.430 158,763 +0.02(+0.82%)
Nov 06, 2009 2.414 2.422 2.355 2.410 79,702 -0.03(-1.06%)
Nov 05, 2009 2.282 2.436 2.281 2.436 338,694 +0.16(+7.04%)
Nov 04, 2009 2.242 2.281 2.242 2.276 250,410 +0.02(+1.00%)
Nov 03, 2009 2.280 2.281 2.240 2.253 115,150 -0.02(-0.93%)
Nov 02, 2009 2.325 2.350 2.248 2.274 136,508 -0.04(-1.93%)
Oct 30, 2009 2.281 2.324 2.272 2.319 214,417 +0.01(+0.64%)
Oct 29, 2009 2.317 2.328 2.264 2.304 415,354 +0.01(+0.31%)
Oct 28, 2009 2.380 2.380 2.297 2.297 424,128 -0.08(-3.54%)
Oct 27, 2009 2.417 2.417 2.381 2.382 105,447 -0.03(-1.41%)
Oct 26, 2009 2.405 2.434 2.405 2.416 214,513 +0.01(+0.48%)
Oct 23, 2009 2.414 2.439 2.383 2.404 291,782 -0.04(-1.52%)
Oct 22, 2009 2.435 2.441 2.424 2.441 66,541 +0.03(+1.31%)
Oct 21, 2009 2.406 2.432 2.401 2.410 318,008 +0.01(+0.36%)
Oct 20, 2009 2.392 2.421 2.383 2.401 148,965 +0.00(+0.18%)
Oct 19, 2009 2.377 2.405 2.374 2.397 94,752 +0.02(+1.03%)
Oct 16, 2009 2.391 2.421 2.361 2.372 141,119 -0.03(-1.27%)
Oct 15, 2009 2.385 2.409 2.385 2.403 75,475 +0.01(+0.34%)
Oct 14, 2009 2.393 2.417 2.366 2.395 251,915 +0.02(+0.99%)
Oct 13, 2009 2.413 2.423 2.359 2.371 378,817 -0.04(-1.54%)
Oct 12, 2009 2.408 2.408 2.383 2.408 39,995 +0.01(+0.34%)
Oct 09, 2009 2.376 2.413 2.372 2.400 60,008 +0.02(+0.65%)
Oct 08, 2009 2.411 2.417 2.375 2.385 72,497 -0.01(-0.29%)
Oct 07, 2009 2.368 2.403 2.368 2.392 178,745 -0.01(-0.47%)
Oct 06, 2009 2.405 2.408 2.379 2.403 109,578 +0.04(+1.60%)
Oct 05, 2009 2.373 2.401 2.326 2.365 323,483 +0.03(+1.11%)
Oct 02, 2009 2.313 2.388 2.313 2.339 188,095 -0.02(-0.77%)
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.