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 (%)
Dec 31, 2004 2.443 2.467 2.442 2.452 67,245 -0.02(-0.68%)
Dec 30, 2004 2.459 2.498 2.459 2.469 169,715 -0.03(-1.17%)
Dec 29, 2004 2.498 2.498 2.498 2.498 28,819 +0.00(+0.13%)
Dec 28, 2004 2.474 2.495 2.474 2.495 35,223 +0.01(+0.50%)
Dec 27, 2004 2.495 2.495 2.445 2.483 67,245 +0.01(+0.59%)
Dec 23, 2004 2.467 2.470 2.466 2.468 262,578 +0.00(+0.05%)
Dec 22, 2004 2.389 2.467 2.389 2.467 9,606 +0.02(+0.69%)
Dec 21, 2004 2.466 2.467 2.450 2.450 22,415 +0.01(+0.26%)
Dec 20, 2004 2.396 2.451 2.396 2.444 163,310 -0.02(-0.95%)
Dec 17, 2004 2.392 2.467 2.390 2.467 102,469 +0.04(+1.61%)
Dec 16, 2004 2.421 2.466 2.380 2.428 144,097 +0.01(+0.36%)
Dec 15, 2004 2.451 2.453 2.419 2.419 128,087 -0.04(-1.63%)
Dec 14, 2004 2.460 2.475 2.450 2.459 35,223 +0.02(+0.64%)
Dec 13, 2004 2.448 2.458 2.412 2.444 112,076 +0.04(+1.48%)
Dec 10, 2004 2.466 2.466 2.397 2.408 172,917 -0.04(-1.46%)
Dec 09, 2004 2.436 2.444 2.436 2.444 12,808 -0.02(-0.95%)
Dec 08, 2004 2.433 2.467 2.401 2.467 76,852 +0.06(+2.60%)
Dec 07, 2004 2.475 2.475 2.397 2.405 179,321 -0.05(-1.91%)
Dec 06, 2004 2.474 2.474 2.451 2.451 16,010 -0.02(-0.76%)
Dec 03, 2004 2.433 2.470 2.433 2.470 22,415 -0.03(-1.12%)
Dec 02, 2004 2.475 2.498 2.475 2.498 38,426 +0.03(+1.27%)
Dec 01, 2004 2.467 2.484 2.450 2.467 147,300 +0.01(+0.25%)
Nov 30, 2004 2.419 2.467 2.373 2.461 92,863 +0.04(+1.76%)
Nov 29, 2004 2.405 2.436 2.405 2.418 28,819 +0.01(+0.56%)
Nov 26, 2004 2.405 2.405 2.405 2.405 12,808 -0.03(-1.31%)
Nov 24, 2004 2.459 2.459 2.437 2.437 25,617 -0.04(-1.54%)
Nov 23, 2004 2.436 2.475 2.421 2.475 41,628 +0.04(+1.60%)
Nov 22, 2004 2.439 2.475 2.398 2.436 35,223 +0.09(+3.90%)
Nov 19, 2004 2.348 2.389 2.342 2.344 534,763 -0.01(-0.57%)
Nov 18, 2004 2.370 2.399 2.358 2.358 70,447 -0.01(-0.41%)
Nov 17, 2004 2.428 2.440 2.364 2.367 54,436 -0.03(-1.20%)
Nov 16, 2004 2.358 2.409 2.358 2.396 32,021 -0.04(-1.62%)
Nov 15, 2004 2.436 2.436 2.362 2.436 41,628 -0.03(-1.28%)
Nov 12, 2004 2.483 2.483 2.444 2.467 70,447 -0.02(-0.63%)
Nov 11, 2004 2.366 2.483 2.366 2.483 86,458 +0.00(+0.14%)
Nov 10, 2004 2.480 2.480 2.426 2.479 70,447 +0.00(+0.03%)
Nov 09, 2004 2.342 2.483 2.342 2.479 204,939 +0.01(+0.54%)
Nov 08, 2004 2.406 2.466 2.406 2.465 35,223 +0.06(+2.52%)
Nov 05, 2004 2.416 2.457 2.405 2.405 137,693 +0.06(+2.35%)
Nov 04, 2004 2.399 2.446 2.348 2.349 51,234 -0.02(-1.03%)
Nov 03, 2004 2.377 2.393 2.368 2.374 92,863 -0.03(-1.05%)
Nov 02, 2004 2.483 2.483 2.382 2.399 35,223 -0.08(-3.07%)
Nov 01, 2004 2.467 2.475 2.423 2.475 35,223 +0.05(+2.26%)
Oct 29, 2004 2.447 2.480 2.420 2.420 67,245 -0.05(-2.21%)
Oct 28, 2004 2.506 2.506 2.453 2.475 108,873 -0.02(-0.94%)
Oct 27, 2004 2.505 2.512 2.448 2.498 112,076 +0.00(+0.00%)
Oct 26, 2004 2.401 2.498 2.400 2.498 44,830 +0.01(+0.25%)
Oct 25, 2004 2.496 2.496 2.444 2.492 99,267 +0.10(+4.29%)
Oct 22, 2004 2.503 2.503 2.383 2.390 198,534 -0.09(-3.71%)
Oct 21, 2004 2.482 2.482 2.482 2.482 3,202 +0.03(+1.24%)
Oct 20, 2004 2.451 2.451 2.451 2.451 6,404 +0.05(+1.95%)
Oct 19, 2004 2.405 2.405 2.405 2.405 9,606 +0.00(+0.00%)
Oct 18, 2004 2.393 2.431 2.392 2.405 22,415 +0.00(+0.07%)
Oct 15, 2004 2.362 2.403 2.358 2.403 51,234 +0.03(+1.25%)
Oct 14, 2004 2.419 2.419 2.373 2.373 108,873 -0.05(-1.88%)
Oct 13, 2004 2.476 2.483 2.406 2.419 67,245 +0.02(+0.79%)
Oct 12, 2004 2.404 2.404 2.357 2.400 60,841 -0.00(-0.14%)
Oct 11, 2004 2.403 2.403 2.403 2.403 6,404 +0.06(+2.70%)
Oct 08, 2004 2.389 2.415 2.340 2.340 19,213 -0.05(-2.14%)
Oct 07, 2004 2.374 2.402 2.374 2.392 25,617 -0.08(-3.38%)
Oct 06, 2004 2.442 2.495 2.420 2.475 48,032 +0.03(+1.36%)
Oct 05, 2004 2.498 2.498 2.411 2.442 44,830 -0.03(-1.09%)
Oct 04, 2004 2.469 2.469 2.469 2.469 3,202 +0.04(+1.46%)
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.