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

Capital Southwest (NQ: CSWC )

26.48 -0.09 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2003 1.766 1.766 1.766 1.766 3,212 +0.05(+2.71%)
Jul 30, 2003 1.720 1.735 1.720 1.720 38,551 -0.02(-1.25%)
Jul 29, 2003 1.742 1.742 1.742 1.742 12,850 +0.00(+0.00%)
Jul 28, 2003 1.719 1.742 1.700 1.742 112,441 +0.05(+2.66%)
Jul 25, 2003 1.708 1.756 1.696 1.696 12,850 -0.02(-0.91%)
Jul 24, 2003 1.712 1.723 1.712 1.712 192,756 +0.00(+0.00%)
Jul 23, 2003 1.770 1.770 1.712 1.712 292,348 -0.05(-2.67%)
Jul 22, 2003 1.762 1.762 1.759 1.759 157,418 -0.02(-0.86%)
Jul 21, 2003 1.746 1.805 1.746 1.774 16,063 +0.00(+0.26%)
Jul 18, 2003 1.760 1.770 1.759 1.770 189,544 -0.00(-0.26%)
Jul 17, 2003 1.776 1.804 1.774 1.774 9,637 -0.01(-0.44%)
Jul 16, 2003 1.776 1.790 1.776 1.782 86,740 -0.00(-0.26%)
Jul 15, 2003 1.776 1.800 1.776 1.787 125,292 +0.01(+0.30%)
Jul 14, 2003 1.776 1.781 1.776 1.781 77,102 -0.05(-2.55%)
Jul 11, 2003 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
Jul 10, 2003 1.805 1.828 1.805 1.828 9,637 +0.03(+1.70%)
Jul 09, 2003 1.774 1.798 1.774 1.798 9,637 +0.02(+0.94%)
Jul 08, 2003 1.796 1.796 1.777 1.781 51,401 -0.01(-0.50%)
Jul 07, 2003 1.771 1.790 1.771 1.790 9,637 +0.03(+1.77%)
Jul 03, 2003 1.759 1.759 1.759 1.759 22,488 -0.03(-1.74%)
Jul 02, 2003 1.776 1.790 1.774 1.790 19,275 -0.01(-0.43%)
Jul 01, 2003 1.790 1.798 1.790 1.798 38,551 +0.04(+2.39%)
Jun 30, 2003 1.759 1.790 1.759 1.756 321,261 -0.02(-1.05%)
Jun 27, 2003 1.774 1.774 1.774 1.774 19,275 +0.02(+0.88%)
Jun 26, 2003 1.759 1.759 1.759 1.759 77,102 +0.00(+0.00%)
Jun 25, 2003 1.759 1.759 1.759 1.759 28,913 -0.02(-1.10%)
Jun 24, 2003 1.762 1.778 1.743 1.778 73,890 +0.01(+0.67%)
Jun 23, 2003 1.728 1.766 1.718 1.766 41,764 +0.01(+0.44%)
Jun 20, 2003 1.743 1.759 1.737 1.759 51,401 +0.02(+1.44%)
Jun 19, 2003 1.743 1.747 1.731 1.734 112,441 -0.01(-0.54%)
Jun 18, 2003 1.743 1.758 1.743 1.743 28,913 -0.02(-0.88%)
Jun 17, 2003 1.765 1.765 1.743 1.759 122,079 -0.02(-0.88%)
Jun 16, 2003 1.759 1.788 1.759 1.774 44,976 +0.03(+1.66%)
Jun 13, 2003 1.767 1.783 1.745 1.745 67,464 -0.00(-0.11%)
Jun 12, 2003 1.743 1.774 1.743 1.747 106,016 -0.03(-1.53%)
Jun 11, 2003 1.759 1.774 1.759 1.774 16,063 +0.00(+0.00%)
Jun 10, 2003 1.774 1.774 1.774 1.774 41,764 -0.00(-0.07%)
Jun 09, 2003 1.797 1.798 1.774 1.776 25,700 +0.00(+0.03%)
Jun 06, 2003 1.797 1.797 1.775 1.775 19,275 +0.01(+0.71%)
Jun 05, 2003 1.762 1.774 1.762 1.762 12,850 -0.03(-1.53%)
Jun 04, 2003 1.774 1.790 1.774 1.790 54,614 +0.01(+0.33%)
Jun 03, 2003 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Jun 02, 2003 1.774 1.789 1.744 1.784 93,165 +0.03(+1.43%)
May 30, 2003 1.774 1.774 1.759 1.759 28,913 -0.02(-1.07%)
May 29, 2003 1.746 1.778 1.746 1.778 25,700 +0.04(+2.09%)
May 28, 2003 1.741 1.751 1.741 1.741 35,338 +0.02(+1.41%)
May 27, 2003 1.693 1.749 1.693 1.717 102,803 +0.03(+1.49%)
May 23, 2003 1.756 1.756 1.692 1.692 48,189 -0.08(-4.26%)
May 22, 2003 1.823 1.837 1.767 1.767 250,584 -0.03(-1.70%)
May 21, 2003 1.837 1.837 1.798 1.798 22,488 -0.04(-2.12%)
May 20, 2003 1.891 1.891 1.837 1.837 93,165 -0.06(-2.94%)
May 19, 2003 1.954 1.965 1.891 1.892 86,740 -0.00(-0.07%)
May 16, 2003 2.008 2.062 1.892 1.893 526,869 -0.11(-5.62%)
May 15, 2003 1.977 2.078 1.977 2.006 160,630 +0.08(+4.36%)
May 14, 2003 1.989 2.047 1.922 1.922 183,119 -0.05(-2.37%)
May 13, 2003 1.907 1.969 1.892 1.969 154,205 +0.03(+1.61%)
May 12, 2003 1.954 1.992 1.922 1.938 192,756 -0.02(-1.05%)
May 09, 2003 1.938 1.961 1.821 1.959 681,074 +0.02(+1.04%)
May 08, 2003 1.791 1.978 1.788 1.938 552,570 +0.15(+8.43%)
May 07, 2003 1.696 1.788 1.692 1.788 257,009 +0.09(+5.38%)
May 06, 2003 1.650 1.696 1.627 1.696 160,630 +0.03(+1.58%)
May 05, 2003 1.650 1.673 1.650 1.670 61,039 +0.02(+1.17%)
May 02, 2003 1.656 1.656 1.651 1.651 6,425 -0.01(-0.79%)
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.