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

Capital Southwest (NQ: CSWC )

26.89 +0.41 (+1.55%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 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, 2007 4.372 4.438 4.155 4.233 447,792 -0.10(-2.21%)
Jul 30, 2007 4.334 4.357 4.269 4.329 502,165 -0.00(-0.06%)
Jul 27, 2007 4.177 4.539 4.177 4.331 448,560 +0.12(+2.92%)
Jul 26, 2007 4.295 4.377 4.132 4.208 524,804 -0.16(-3.59%)
Jul 25, 2007 4.443 4.526 4.354 4.365 377,312 -0.04(-1.01%)
Jul 24, 2007 4.611 4.690 4.304 4.410 655,165 -0.25(-5.43%)
Jul 23, 2007 4.715 4.829 4.660 4.662 132,089 -0.05(-1.12%)
Jul 20, 2007 4.746 4.838 4.677 4.715 331,905 -0.07(-1.43%)
Jul 19, 2007 4.781 4.887 4.771 4.784 175,799 +0.02(+0.33%)
Jul 18, 2007 4.745 4.828 4.634 4.768 338,117 +0.07(+1.45%)
Jul 17, 2007 4.785 4.889 4.601 4.700 489,804 -0.08(-1.62%)
Jul 16, 2007 4.896 5.063 4.766 4.777 145,763 -0.11(-2.33%)
Jul 13, 2007 4.808 4.947 4.808 4.891 110,987 +0.02(+0.44%)
Jul 12, 2007 4.737 4.882 4.678 4.870 184,221 +0.14(+3.05%)
Jul 11, 2007 4.623 4.745 4.613 4.726 170,996 +0.07(+1.45%)
Jul 10, 2007 4.716 4.716 4.606 4.658 456,918 -0.09(-1.95%)
Jul 09, 2007 4.840 4.872 4.748 4.751 197,414 -0.09(-1.86%)
Jul 06, 2007 4.843 4.925 4.841 4.841 167,473 -0.04(-0.83%)
Jul 05, 2007 4.895 4.988 4.776 4.882 276,988 -0.02(-0.48%)
Jul 03, 2007 4.895 4.905 4.828 4.905 72,145 +0.03(+0.59%)
Jul 02, 2007 4.898 4.898 4.796 4.877 160,941 +0.01(+0.24%)
Jun 29, 2007 4.922 4.923 4.821 4.865 370,875 -0.02(-0.41%)
Jun 28, 2007 5.043 5.084 4.885 4.885 587,407 -0.13(-2.64%)
Jun 27, 2007 4.803 5.031 4.803 5.018 165,360 +0.10(+2.10%)
Jun 26, 2007 4.841 4.998 4.761 4.915 451,122 +0.10(+2.06%)
Jun 25, 2007 5.047 5.123 4.661 4.815 566,112 -0.25(-4.87%)
Jun 22, 2007 5.165 5.176 5.027 5.062 1,420,100 -0.11(-2.04%)
Jun 21, 2007 5.210 5.341 5.053 5.167 693,527 -0.09(-1.73%)
Jun 20, 2007 5.281 5.469 5.220 5.258 432,293 +0.00(+0.04%)
Jun 19, 2007 5.007 5.286 4.978 5.256 483,528 +0.21(+4.12%)
Jun 18, 2007 5.041 5.127 4.988 5.048 131,289 +0.01(+0.21%)
Jun 15, 2007 5.105 5.172 5.025 5.038 726,893 +0.03(+0.68%)
Jun 14, 2007 4.950 5.044 4.858 5.004 528,358 +0.09(+1.73%)
Jun 13, 2007 4.960 5.018 4.909 4.919 1,293,678 -0.04(-0.80%)
Jun 12, 2007 4.995 5.031 4.917 4.958 409,878 -0.10(-2.00%)
Jun 11, 2007 5.151 5.151 5.038 5.059 302,733 -0.09(-1.84%)
Jun 08, 2007 5.077 5.290 5.077 5.154 260,400 +0.04(+0.81%)
Jun 07, 2007 5.216 5.223 5.093 5.112 295,400 -0.15(-2.83%)
Jun 06, 2007 5.216 5.268 5.189 5.261 139,678 -0.00(-0.04%)
Jun 05, 2007 5.273 5.299 5.190 5.263 205,163 -0.06(-1.07%)
Jun 04, 2007 5.362 5.398 5.320 5.320 255,949 -0.11(-2.00%)
Jun 01, 2007 5.399 5.465 5.399 5.428 186,334 +0.03(+0.65%)
May 31, 2007 5.492 5.492 5.323 5.393 227,546 -0.04(-0.75%)
May 30, 2007 5.445 5.478 5.404 5.434 232,157 -0.06(-1.08%)
May 29, 2007 5.433 5.558 5.417 5.493 1,085,569 +0.06(+1.16%)
May 25, 2007 5.484 5.590 5.375 5.430 1,021,590 -0.04(-0.71%)
May 24, 2007 5.564 5.626 5.437 5.469 260,977 -0.09(-1.71%)
May 23, 2007 5.693 5.753 5.460 5.564 469,887 -0.15(-2.64%)
May 22, 2007 5.230 5.944 5.230 5.715 838,713 +0.48(+9.08%)
May 21, 2007 5.274 5.274 5.216 5.239 125,012 -0.00(-0.04%)
May 18, 2007 5.254 5.282 5.211 5.241 230,492 +0.01(+0.17%)
May 17, 2007 5.271 5.271 5.217 5.232 89,404 -0.04(-0.72%)
May 16, 2007 5.216 5.274 5.189 5.270 226,842 +0.05(+1.04%)
May 15, 2007 5.379 5.398 5.216 5.216 305,807 -0.12(-2.17%)
May 14, 2007 5.204 5.450 5.204 5.331 575,975 +0.09(+1.64%)
May 11, 2007 5.302 5.340 5.195 5.245 192,162 +0.13(+2.58%)
May 10, 2007 5.371 5.497 5.113 5.113 364,823 -0.29(-5.35%)
May 09, 2007 5.226 5.520 5.045 5.403 775,598 +0.36(+7.08%)
May 08, 2007 4.842 5.045 4.820 5.045 614,177 +0.17(+3.48%)
May 07, 2007 4.833 4.900 4.799 4.876 163,567 +0.04(+0.80%)
May 04, 2007 4.851 4.851 4.786 4.837 465,276 +0.02(+0.48%)
May 03, 2007 4.813 4.862 4.798 4.814 1,011,727 +0.00(+0.08%)
May 02, 2007 4.843 4.874 4.795 4.810 513,148 -0.03(-0.63%)
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.