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

Capital Southwest (NQ: CSWC )

26.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2006 3.365 3.433 3.345 3.403 179,263 -0.01(-0.18%)
Aug 30, 2006 3.295 3.416 3.295 3.409 316,314 +0.04(+1.13%)
Aug 29, 2006 3.358 3.371 3.315 3.371 168,116 +0.04(+1.21%)
Aug 28, 2006 3.211 3.331 3.210 3.331 166,895 +0.11(+3.56%)
Aug 25, 2006 3.169 3.223 3.162 3.216 49,506 +0.05(+1.44%)
Aug 24, 2006 3.193 3.194 3.170 3.170 25,700 -0.02(-0.71%)
Aug 23, 2006 3.237 3.237 3.193 3.193 25,700 -0.05(-1.64%)
Aug 22, 2006 3.212 3.246 3.212 3.246 22,520 +0.01(+0.18%)
Aug 21, 2006 3.225 3.241 3.225 3.241 11,179 -0.01(-0.35%)
Aug 18, 2006 3.250 3.278 3.250 3.252 80,700 +0.02(+0.55%)
Aug 17, 2006 3.204 3.251 3.204 3.234 70,677 -0.00(-0.04%)
Aug 16, 2006 3.244 3.244 3.212 3.235 78,548 -0.02(-0.55%)
Aug 15, 2006 3.201 3.253 3.201 3.253 30,487 +0.08(+2.38%)
Aug 14, 2006 3.117 3.190 3.117 3.177 25,700 +0.04(+1.16%)
Aug 11, 2006 3.136 3.141 3.126 3.141 45,330 +0.01(+0.31%)
Aug 10, 2006 3.144 3.168 3.115 3.131 127,380 -0.01(-0.40%)
Aug 09, 2006 3.188 3.188 3.143 3.144 64,091 -0.03(-0.89%)
Aug 08, 2006 3.237 3.239 3.168 3.172 55,931 -0.07(-2.01%)
Aug 07, 2006 3.269 3.301 3.237 3.237 45,715 -0.07(-2.03%)
Aug 04, 2006 3.310 3.320 3.241 3.304 151,731 +0.03(+0.96%)
Aug 03, 2006 3.283 3.283 3.273 3.273 20,143 +0.01(+0.31%)
Aug 02, 2006 3.324 3.324 3.238 3.262 35,917 -0.03(-0.93%)
Aug 01, 2006 3.299 3.299 3.269 3.293 33,025 -0.01(-0.40%)
Jul 31, 2006 3.259 3.331 3.259 3.306 419,085 -0.04(-1.18%)
Jul 28, 2006 3.269 3.350 3.255 3.346 133,966 +0.12(+3.69%)
Jul 27, 2006 3.352 3.352 3.227 3.227 52,462 -0.07(-2.14%)
Jul 26, 2006 3.294 3.323 3.280 3.297 144,117 -0.04(-1.26%)
Jul 25, 2006 3.342 3.355 3.269 3.339 125,292 +0.04(+1.11%)
Jul 24, 2006 3.204 3.303 3.204 3.303 267,032 +0.11(+3.44%)
Jul 21, 2006 3.219 3.219 3.175 3.193 141,098 -0.02(-0.49%)
Jul 20, 2006 3.128 3.232 3.128 3.208 327,976 +0.03(+1.05%)
Jul 19, 2006 3.184 3.184 3.097 3.175 175,440 +0.10(+3.27%)
Jul 18, 2006 3.060 3.074 3.027 3.074 85,969 +0.01(+0.34%)
Jul 17, 2006 3.023 3.108 3.003 3.064 91,206 +0.00(+0.11%)
Jul 14, 2006 3.099 3.099 3.061 3.061 28,913 -0.04(-1.15%)
Jul 13, 2006 3.074 3.153 3.074 3.096 107,590 -0.00(-0.14%)
Jul 12, 2006 3.175 3.206 3.099 3.101 97,920 -0.11(-3.43%)
Jul 11, 2006 3.161 3.259 3.161 3.211 71,448 +0.00(+0.05%)
Jul 10, 2006 3.166 3.238 3.166 3.209 100,233 +0.00(+0.14%)
Jul 07, 2006 3.252 3.252 3.175 3.205 38,840 -0.05(-1.46%)
Jul 06, 2006 3.219 3.296 3.218 3.252 73,986 -0.00(-0.01%)
Jul 05, 2006 3.229 3.275 3.183 3.252 144,214 +0.05(+1.69%)
Jul 03, 2006 3.157 3.243 3.157 3.198 71,930 -0.05(-1.63%)
Jun 30, 2006 3.145 3.251 3.125 3.251 866,924 +0.06(+1.84%)
Jun 29, 2006 3.163 3.192 3.141 3.192 353,387 +0.10(+3.08%)
Jun 28, 2006 3.046 3.111 3.046 3.097 99,462 +0.00(+0.08%)
Jun 27, 2006 3.096 3.139 3.068 3.095 78,709 -0.03(-0.95%)
Jun 26, 2006 3.151 3.171 3.091 3.124 167,056 +0.00(+0.03%)
Jun 23, 2006 3.089 3.148 3.088 3.123 38,840 +0.01(+0.17%)
Jun 22, 2006 3.092 3.118 3.076 3.118 194,074 +0.01(+0.20%)
Jun 21, 2006 3.072 3.133 3.052 3.112 214,506 +0.05(+1.71%)
Jun 20, 2006 3.053 3.222 3.034 3.059 378,831 -0.01(-0.33%)
Jun 19, 2006 3.188 3.188 3.050 3.070 70,998 -0.13(-4.17%)
Jun 16, 2006 3.131 3.203 3.128 3.203 1,147,610 +0.05(+1.54%)
Jun 15, 2006 2.987 3.189 2.987 3.155 346,191 +0.12(+3.92%)
Jun 14, 2006 3.031 3.067 3.029 3.036 111,317 +0.00(+0.03%)
Jun 13, 2006 3.000 3.057 3.000 3.035 96,282 +0.00(+0.00%)
Jun 12, 2006 3.033 3.082 3.004 3.035 185,271 -0.00(-0.03%)
Jun 09, 2006 3.016 3.078 2.999 3.036 426,892 -0.08(-2.66%)
Jun 08, 2006 3.109 3.119 3.069 3.119 76,556 -0.02(-0.50%)
Jun 07, 2006 3.167 3.167 3.116 3.135 76,460 -0.01(-0.42%)
Jun 06, 2006 3.102 3.148 3.102 3.148 99,462 +0.01(+0.25%)
Jun 05, 2006 3.110 3.178 3.110 3.140 119,316 +0.02(+0.53%)
Jun 02, 2006 3.104 3.136 3.042 3.123 133,452 +0.01(+0.34%)
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.