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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 2.298 2.336 2.297 2.297 89,660 +0.00(+0.05%)
Feb 26, 2004 2.295 2.295 2.295 2.295 6,404 -0.01(-0.55%)
Feb 25, 2004 2.308 2.308 2.308 2.308 16,010 +0.01(+0.33%)
Feb 24, 2004 2.327 2.337 2.251 2.301 89,660 -0.04(-1.58%)
Feb 23, 2004 2.217 2.339 2.217 2.337 22,415 +0.10(+4.41%)
Feb 20, 2004 2.260 2.272 2.239 2.239 35,223 +0.02(+0.97%)
Feb 19, 2004 2.256 2.256 2.194 2.217 70,447 +0.02(+1.14%)
Feb 18, 2004 2.217 2.217 2.171 2.192 275,387 -0.02(-1.13%)
Feb 17, 2004 2.217 2.217 2.217 2.217 0 +0.00(+0.00%)
Feb 13, 2004 2.217 2.217 2.217 2.217 19,213 +0.00(+0.00%)
Feb 12, 2004 2.181 2.217 2.181 2.217 265,780 +0.05(+2.16%)
Feb 11, 2004 2.185 2.208 2.170 2.170 44,830 +0.02(+0.72%)
Feb 10, 2004 2.188 2.210 2.124 2.155 41,628 +0.02(+0.73%)
Feb 09, 2004 2.129 2.139 2.124 2.139 108,873 +0.00(+0.01%)
Feb 06, 2004 2.139 2.139 2.108 2.139 41,628 +0.01(+0.35%)
Feb 05, 2004 2.134 2.134 2.100 2.131 25,617 -0.00(-0.19%)
Feb 04, 2004 2.097 2.139 2.097 2.135 19,213 +0.04(+1.88%)
Feb 03, 2004 2.105 2.105 2.096 2.096 99,267 -0.03(-1.34%)
Feb 02, 2004 2.100 2.157 2.100 2.124 102,469 +0.03(+1.24%)
Jan 30, 2004 2.095 2.099 2.095 2.099 89,660 +0.01(+0.31%)
Jan 29, 2004 2.075 2.092 2.069 2.092 19,213 +0.03(+1.30%)
Jan 28, 2004 2.065 2.065 2.065 2.065 6,404 +0.00(+0.00%)
Jan 27, 2004 2.091 2.124 2.038 2.065 118,480 -0.12(-5.58%)
Jan 26, 2004 2.202 2.202 2.064 2.187 89,660 -0.03(-1.41%)
Jan 23, 2004 2.266 2.270 2.126 2.218 57,639 +0.09(+4.47%)
Jan 22, 2004 2.222 2.222 2.124 2.124 38,426 -0.19(-8.11%)
Jan 21, 2004 2.277 2.332 2.256 2.311 64,043 -0.02(-0.66%)
Jan 20, 2004 2.099 2.330 2.093 2.326 160,108 +0.21(+9.95%)
Jan 16, 2004 2.001 2.116 2.001 2.116 128,087 +0.05(+2.19%)
Jan 15, 2004 2.030 2.070 2.030 2.070 65,644 +0.04(+2.00%)
Jan 14, 2004 2.034 2.065 2.030 2.030 51,234 -0.01(-0.43%)
Jan 13, 2004 2.039 2.039 2.032 2.039 25,617 +0.01(+0.43%)
Jan 12, 2004 1.985 2.058 1.985 2.030 93,663 +0.00(+0.00%)
Jan 09, 2004 2.021 2.030 2.021 2.030 25,617 +0.00(+0.00%)
Jan 08, 2004 2.010 2.030 2.010 2.030 64,043 +0.02(+0.77%)
Jan 07, 2004 2.024 2.030 2.014 2.014 25,617 -0.01(-0.37%)
Jan 06, 2004 1.910 2.025 1.910 2.022 176,119 -0.00(-0.22%)
Jan 05, 2004 1.936 2.026 1.936 2.026 92,863 +0.08(+4.12%)
Jan 02, 2004 1.910 1.946 1.910 1.946 112,076 +0.01(+0.50%)
Dec 31, 2003 1.905 1.936 1.905 1.936 198,534 +0.01(+0.47%)
Dec 30, 2003 1.897 1.947 1.896 1.927 135,163 -0.01(-0.47%)
Dec 29, 2003 1.936 1.936 1.936 1.936 0 +0.00(+0.00%)
Dec 26, 2003 1.936 1.936 1.936 1.936 19,213 +0.00(+0.00%)
Dec 24, 2003 1.936 1.936 1.936 1.936 3,202 +0.00(+0.00%)
Dec 23, 2003 1.967 2.000 1.911 1.936 170,099 -0.05(-2.70%)
Dec 22, 2003 1.944 2.011 1.944 1.990 28,819 +0.01(+0.35%)
Dec 19, 2003 1.946 1.983 1.946 1.983 23,215 +0.02(+0.79%)
Dec 18, 2003 1.951 1.967 1.950 1.967 86,458 -0.05(-2.70%)
Dec 17, 2003 2.001 2.022 2.001 2.022 12,808 +0.01(+0.75%)
Dec 16, 2003 2.003 2.010 1.991 2.007 67,245 +0.04(+2.02%)
Dec 15, 2003 1.955 1.991 1.936 1.967 106,536 +0.02(+0.80%)
Dec 12, 2003 1.936 1.952 1.882 1.952 48,544 +0.02(+0.81%)
Dec 11, 2003 1.936 1.936 1.936 1.936 28,819 +0.02(+0.81%)
Dec 10, 2003 1.921 1.921 1.921 1.921 17,611 -0.02(-0.80%)
Dec 09, 2003 1.941 1.972 1.936 1.936 41,628 +0.04(+2.04%)
Dec 08, 2003 1.897 1.897 1.897 1.897 6,404 +0.01(+0.31%)
Dec 05, 2003 1.933 1.933 1.933 1.892 0 -0.04(-2.15%)
Dec 04, 2003 1.882 1.933 1.882 1.933 297,193 -0.03(-1.29%)
Dec 03, 2003 1.958 1.958 1.958 1.958 6,404 +0.00(+0.00%)
Dec 02, 2003 1.922 1.958 1.906 1.958 34,263 +0.04(+1.98%)
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.