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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
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 (%)
Nov 28, 2003 1.900 1.900 1.899 1.899 16,866 -0.00(-0.08%)
Nov 26, 2003 1.900 1.900 1.900 1.900 5,140 +0.00(+0.00%)
Nov 25, 2003 1.899 1.900 1.898 1.900 90,756 -0.02(-1.23%)
Nov 24, 2003 1.899 1.924 1.899 1.924 14,456 +0.03(+1.74%)
Nov 21, 2003 1.891 1.891 1.891 1.891 24,094 -0.03(-1.49%)
Nov 20, 2003 1.860 1.920 1.860 1.920 9,637 +0.02(+1.10%)
Nov 19, 2003 1.852 1.899 1.852 1.899 83,913 +0.00(+0.00%)
Nov 18, 2003 1.908 1.908 1.891 1.899 32,126 +0.01(+0.41%)
Nov 17, 2003 1.877 1.891 1.877 1.891 57,794 +0.02(+1.08%)
Nov 14, 2003 1.871 1.871 1.871 1.871 6,425 -0.03(-1.48%)
Nov 13, 2003 1.852 1.899 1.848 1.899 16,063 -0.00(-0.21%)
Nov 12, 2003 1.837 1.903 1.837 1.903 44,976 +0.00(+0.15%)
Nov 11, 2003 1.837 1.901 1.837 1.900 61,039 -0.00(-0.15%)
Nov 10, 2003 1.879 1.903 1.879 1.903 64,894 +0.02(+1.18%)
Nov 07, 2003 1.877 1.881 1.874 1.881 30,519 +0.00(+0.20%)
Nov 06, 2003 1.868 1.877 1.868 1.877 13,171 +0.00(+0.00%)
Nov 05, 2003 1.877 1.877 1.877 1.877 3,212 +0.03(+1.36%)
Nov 04, 2003 1.852 1.852 1.852 1.852 0 +0.00(+0.00%)
Nov 03, 2003 1.844 1.852 1.844 1.852 6,425 +0.01(+0.42%)
Oct 31, 2003 1.844 1.844 1.844 1.844 16,063 -0.01(-0.40%)
Oct 30, 2003 1.851 1.851 1.851 1.851 0 +0.00(+0.00%)
Oct 29, 2003 1.832 1.851 1.832 1.851 67,464 +0.05(+2.55%)
Oct 28, 2003 1.783 1.821 1.783 1.805 864,193 +0.01(+0.43%)
Oct 27, 2003 1.805 1.821 1.798 1.798 163,843 -0.01(-0.43%)
Oct 24, 2003 1.774 1.805 1.774 1.805 57,827 +0.03(+1.75%)
Oct 23, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 22, 2003 1.774 1.774 1.774 1.774 6,425 -0.02(-1.13%)
Oct 21, 2003 1.774 1.794 1.774 1.794 38,551 -0.00(-0.02%)
Oct 20, 2003 1.793 1.795 1.793 1.795 9,637 +0.02(+1.16%)
Oct 17, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 16, 2003 1.774 1.774 1.774 1.774 0 +0.00(+0.00%)
Oct 15, 2003 1.774 1.774 1.774 1.774 38,551 +0.00(+0.26%)
Oct 14, 2003 1.770 1.770 1.770 1.770 6,425 +0.00(+0.12%)
Oct 13, 2003 1.767 1.767 1.767 1.767 3,212 +0.00(+0.05%)
Oct 10, 2003 1.766 1.766 1.766 1.766 22,488 -0.04(-2.17%)
Oct 09, 2003 1.805 1.806 1.805 1.806 57,827 +0.01(+0.71%)
Oct 08, 2003 1.793 1.793 1.793 1.793 3,212 +0.00(+0.00%)
Oct 07, 2003 1.783 1.797 1.783 1.793 12,850 +0.03(+1.75%)
Oct 06, 2003 1.762 1.762 1.762 1.762 3,212 -0.04(-2.18%)
Oct 03, 2003 1.793 1.801 1.793 1.801 16,063 -0.00(-0.16%)
Oct 02, 2003 1.755 1.804 1.755 1.804 106,980 +0.05(+2.86%)
Oct 01, 2003 1.774 1.774 1.754 1.754 23,452 -0.02(-1.14%)
Sep 30, 2003 1.774 1.774 1.751 1.774 38,551 -0.02(-0.87%)
Sep 29, 2003 1.808 1.808 1.774 1.790 51,401 -0.04(-2.13%)
Sep 26, 2003 1.837 1.840 1.808 1.829 41,764 -0.01(-0.42%)
Sep 25, 2003 1.837 1.868 1.837 1.837 38,551 -0.03(-1.67%)
Sep 24, 2003 1.866 1.868 1.866 1.868 19,275 +0.02(+1.27%)
Sep 23, 2003 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
Sep 22, 2003 1.844 1.844 1.844 1.844 6,425 +0.04(+2.00%)
Sep 19, 2003 1.837 1.844 1.808 1.808 9,637 -0.04(-1.96%)
Sep 18, 2003 1.837 1.844 1.834 1.844 17,669 +0.05(+3.06%)
Sep 17, 2003 1.790 1.790 1.790 1.790 3,212 -0.05(-2.59%)
Sep 16, 2003 1.830 1.837 1.829 1.837 9,637 +0.00(+0.03%)
Sep 15, 2003 1.815 1.837 1.815 1.837 16,063 -0.00(-0.08%)
Sep 12, 2003 1.763 1.838 1.763 1.838 64,252 +0.06(+3.29%)
Sep 11, 2003 1.790 1.790 1.659 1.780 176,693 -0.04(-2.29%)
Sep 10, 2003 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Sep 09, 2003 1.837 1.837 1.821 1.821 70,677 -0.01(-0.41%)
Sep 08, 2003 1.829 1.829 1.829 1.829 9,637 +0.01(+0.43%)
Sep 05, 2003 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Sep 04, 2003 1.821 1.821 1.821 1.821 41,764 +0.01(+0.43%)
Sep 03, 2003 1.813 1.813 1.813 1.813 102,803 -0.00(-0.03%)
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.