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: 10:28 AM 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 (%)
Nov 30, 2009 2.388 2.436 2.388 2.436 216,883 +0.04(+1.82%)
Nov 27, 2009 2.338 2.424 2.338 2.393 255,242 -0.02(-0.89%)
Nov 25, 2009 2.434 2.447 2.414 2.414 234,970 -0.02(-0.82%)
Nov 24, 2009 2.413 2.434 2.405 2.434 240,239 +0.01(+0.27%)
Nov 23, 2009 2.406 2.428 2.397 2.428 212,707 +0.05(+1.95%)
Nov 20, 2009 2.371 2.411 2.346 2.381 143,089 +0.00(+0.00%)
Nov 19, 2009 2.412 2.412 2.368 2.381 186,685 -0.03(-1.29%)
Nov 18, 2009 2.420 2.428 2.396 2.412 76,010 -0.01(-0.54%)
Nov 17, 2009 2.434 2.434 2.370 2.425 574,961 -0.01(-0.51%)
Nov 16, 2009 2.421 2.442 2.391 2.438 135,572 +0.03(+1.18%)
Nov 13, 2009 2.397 2.410 2.380 2.410 69,521 -0.00(-0.10%)
Nov 12, 2009 2.383 2.433 2.383 2.412 613,449 +0.02(+0.70%)
Nov 11, 2009 2.373 2.412 2.373 2.395 57,280 +0.04(+1.61%)
Nov 10, 2009 2.399 2.416 2.353 2.357 79,801 -0.06(-2.66%)
Nov 09, 2009 2.414 2.422 2.371 2.422 159,281 +0.02(+0.82%)
Nov 06, 2009 2.406 2.414 2.347 2.402 79,962 -0.03(-1.06%)
Nov 05, 2009 2.274 2.428 2.273 2.428 339,798 +0.16(+7.04%)
Nov 04, 2009 2.235 2.274 2.235 2.268 251,226 +0.02(+1.00%)
Nov 03, 2009 2.272 2.274 2.232 2.246 115,525 -0.02(-0.93%)
Nov 02, 2009 2.318 2.342 2.241 2.267 136,953 -0.04(-1.93%)
Oct 30, 2009 2.273 2.316 2.265 2.312 215,116 +0.01(+0.64%)
Oct 29, 2009 2.310 2.321 2.257 2.297 416,708 +0.01(+0.31%)
Oct 28, 2009 2.373 2.373 2.290 2.290 425,511 -0.08(-3.54%)
Oct 27, 2009 2.409 2.409 2.373 2.374 105,791 -0.03(-1.41%)
Oct 26, 2009 2.397 2.426 2.397 2.408 215,213 +0.01(+0.48%)
Oct 23, 2009 2.406 2.431 2.375 2.396 292,733 -0.04(-1.52%)
Oct 22, 2009 2.427 2.433 2.416 2.433 66,758 +0.03(+1.31%)
Oct 21, 2009 2.398 2.424 2.394 2.402 319,044 +0.01(+0.36%)
Oct 20, 2009 2.384 2.413 2.375 2.393 149,450 +0.00(+0.18%)
Oct 19, 2009 2.370 2.397 2.366 2.389 95,061 +0.02(+1.03%)
Oct 16, 2009 2.383 2.413 2.354 2.364 141,580 -0.03(-1.27%)
Oct 15, 2009 2.377 2.401 2.377 2.395 75,721 +0.01(+0.34%)
Oct 14, 2009 2.385 2.409 2.358 2.387 252,736 +0.02(+0.99%)
Oct 13, 2009 2.405 2.415 2.352 2.363 380,052 -0.04(-1.54%)
Oct 12, 2009 2.400 2.401 2.375 2.401 40,125 +0.01(+0.34%)
Oct 09, 2009 2.368 2.405 2.364 2.392 60,204 +0.02(+0.65%)
Oct 08, 2009 2.404 2.409 2.368 2.377 72,733 -0.01(-0.29%)
Oct 07, 2009 2.360 2.396 2.360 2.384 179,328 -0.01(-0.47%)
Oct 06, 2009 2.397 2.401 2.371 2.395 109,935 +0.04(+1.60%)
Oct 05, 2009 2.366 2.393 2.319 2.357 324,538 +0.03(+1.11%)
Oct 02, 2009 2.305 2.380 2.305 2.331 188,709 -0.02(-0.77%)
Oct 01, 2009 2.374 2.397 2.349 2.349 534,129 -0.04(-1.65%)
Sep 30, 2009 2.366 2.397 2.351 2.389 624,982 +0.08(+3.33%)
Sep 29, 2009 2.470 2.533 2.312 2.312 1,896,600 -0.15(-6.00%)
Sep 28, 2009 2.445 2.483 2.445 2.460 252,543 -0.00(-0.04%)
Sep 25, 2009 2.451 2.461 2.397 2.461 152,567 +0.01(+0.37%)
Sep 24, 2009 2.441 2.479 2.433 2.452 494,999 +0.02(+0.91%)
Sep 23, 2009 2.403 2.459 2.403 2.429 634,298 -0.00(-0.19%)
Sep 22, 2009 2.420 2.456 2.408 2.434 623,857 +0.04(+1.65%)
Sep 21, 2009 2.373 2.414 2.373 2.395 304,684 -0.02(-0.80%)
Sep 18, 2009 2.418 2.431 2.366 2.414 350,078 +0.02(+0.71%)
Sep 17, 2009 2.397 2.428 2.397 2.397 670,505 -0.01(-0.38%)
Sep 16, 2009 2.397 2.436 2.397 2.406 371,378 -0.01(-0.30%)
Sep 15, 2009 2.414 2.435 2.394 2.413 535,286 +0.01(+0.43%)
Sep 14, 2009 2.403 2.423 2.397 2.403 221,252 -0.01(-0.58%)
Sep 11, 2009 2.398 2.428 2.398 2.417 81,953 +0.00(+0.00%)
Sep 10, 2009 2.427 2.428 2.408 2.417 195,584 -0.02(-0.84%)
Sep 09, 2009 2.424 2.443 2.415 2.437 168,855 +0.00(+0.19%)
Sep 08, 2009 2.397 2.443 2.384 2.433 137,499 +0.07(+2.76%)
Sep 04, 2009 2.409 2.409 2.356 2.367 120,826 -0.04(-1.48%)
Sep 03, 2009 2.374 2.403 2.360 2.403 152,599 +0.05(+2.13%)
Sep 02, 2009 2.321 2.398 2.321 2.353 79,640 +0.03(+1.42%)
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.