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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2002 2.205 2.475 2.202 2.475 941,439 +0.24(+10.75%)
May 28, 2002 2.243 2.254 2.225 2.234 105,671 +0.01(+0.39%)
May 27, 2002 2.233 2.236 2.218 2.226 214,545 +0.00(+0.00%)
May 24, 2002 2.233 2.236 2.218 2.226 214,545 +0.00(+0.03%)
May 23, 2002 2.248 2.248 2.225 2.225 12,808 +0.00(+0.04%)
May 22, 2002 2.223 2.224 2.223 2.224 12,808 +0.00(+0.06%)
May 21, 2002 2.222 2.223 2.222 2.223 16,010 -0.00(-0.11%)
May 20, 2002 2.225 2.225 2.225 2.225 0 +0.00(+0.00%)
May 17, 2002 2.255 2.255 2.225 2.225 22,415 -0.02(-1.10%)
May 16, 2002 2.245 2.245 2.245 2.250 73,650 -0.00(-0.10%)
May 15, 2002 2.252 2.252 2.252 2.252 3,202 +0.00(+0.00%)
May 14, 2002 2.243 2.252 2.243 2.252 147,300 +0.01(+0.47%)
May 13, 2002 2.233 2.243 2.233 2.242 57,639 +0.01(+0.43%)
May 10, 2002 2.232 2.236 2.232 2.232 25,617 -0.00(-0.04%)
May 09, 2002 2.232 2.233 2.232 2.233 35,223 +0.00(+0.06%)
May 08, 2002 2.241 2.241 2.230 2.232 35,223 -0.01(-0.40%)
May 07, 2002 2.248 2.248 2.241 2.241 41,628 +0.01(+0.35%)
May 06, 2002 2.186 2.234 2.186 2.233 96,065 -0.01(-0.49%)
May 03, 2002 2.245 2.245 2.242 2.244 67,245 -0.00(-0.07%)
May 02, 2002 2.244 2.245 2.244 2.245 6,404 +0.00(+0.00%)
May 01, 2002 2.244 2.248 2.241 2.245 57,639 -0.00(-0.14%)
Apr 30, 2002 2.258 2.259 2.248 2.248 44,830 -0.01(-0.48%)
Apr 29, 2002 2.270 2.270 2.259 2.259 38,426 -0.01(-0.48%)
Apr 26, 2002 2.273 2.273 2.258 2.270 22,415 +0.01(+0.50%)
Apr 25, 2002 2.270 2.270 2.256 2.259 57,639 -0.01(-0.50%)
Apr 24, 2002 2.292 2.292 2.256 2.270 28,819 +0.02(+0.97%)
Apr 23, 2002 2.288 2.288 2.237 2.248 44,830 -0.01(-0.35%)
Apr 22, 2002 2.264 2.264 2.256 2.256 9,606 -0.00(-0.14%)
Apr 19, 2002 2.263 2.263 2.259 2.259 9,606 -0.00(-0.14%)
Apr 18, 2002 2.263 2.263 2.263 2.263 3,202 +0.00(+0.14%)
Apr 17, 2002 2.237 2.261 2.237 2.259 38,426 +0.02(+1.00%)
Apr 16, 2002 2.241 2.256 2.237 2.237 64,043 -0.01(-0.46%)
Apr 15, 2002 2.275 2.276 2.247 2.247 140,895 -0.02(-1.09%)
Apr 12, 2002 2.256 2.272 2.256 2.272 41,628 +0.02(+0.69%)
Apr 11, 2002 2.181 2.256 2.172 2.256 137,693 +0.07(+2.99%)
Apr 10, 2002 2.170 2.191 2.170 2.191 233,758 +0.02(+1.01%)
Apr 09, 2002 2.152 2.170 2.136 2.169 179,321 +0.02(+0.80%)
Apr 08, 2002 2.155 2.155 2.152 2.152 44,830 +0.00(+0.22%)
Apr 05, 2002 2.155 2.155 2.137 2.147 51,234 -0.01(-0.36%)
Apr 04, 2002 2.155 2.155 2.155 2.155 70,447 +0.00(+0.00%)
Apr 03, 2002 2.164 2.164 2.155 2.155 22,415 +0.00(+0.00%)
Apr 02, 2002 2.165 2.165 2.150 2.155 60,841 +0.00(+0.00%)
Apr 01, 2002 2.147 2.165 2.124 2.155 121,682 +0.01(+0.36%)
Mar 29, 2002 2.148 2.149 2.133 2.147 41,628 +0.00(+0.00%)
Mar 28, 2002 2.148 2.149 2.133 2.147 41,628 +0.02(+0.73%)
Mar 27, 2002 2.145 2.149 2.131 2.131 25,617 +0.01(+0.37%)
Mar 26, 2002 2.132 2.139 2.124 2.124 150,502 -0.01(-0.37%)
Mar 25, 2002 2.139 2.147 2.120 2.131 201,737 -0.01(-0.37%)
Mar 22, 2002 2.154 2.154 2.139 2.139 28,819 -0.02(-0.72%)
Mar 21, 2002 2.147 2.155 2.147 2.155 25,617 -0.00(-0.01%)
Mar 20, 2002 2.149 2.155 2.149 2.155 150,502 +0.02(+0.74%)
Mar 19, 2002 2.139 2.139 2.139 2.139 38,426 +0.01(+0.44%)
Mar 18, 2002 2.139 2.139 2.130 2.130 67,245 +0.00(+0.00%)
Mar 15, 2002 2.110 2.130 2.110 2.130 28,819 +0.02(+1.17%)
Mar 14, 2002 2.092 2.108 2.080 2.105 156,906 +0.04(+1.78%)
Mar 13, 2002 2.084 2.092 2.065 2.068 28,819 -0.01(-0.36%)
Mar 12, 2002 2.074 2.077 2.074 2.076 96,065 +0.01(+0.26%)
Mar 11, 2002 2.071 2.071 2.070 2.070 163,310 -0.01(-0.30%)
Mar 08, 2002 2.069 2.077 2.063 2.077 342,632 +0.01(+0.39%)
Mar 07, 2002 2.065 2.069 2.058 2.069 182,523 +0.01(+0.27%)
Mar 06, 2002 2.068 2.069 2.063 2.063 160,108 -0.00(-0.06%)
Mar 05, 2002 2.080 2.080 2.064 2.064 137,693 -0.02(-0.77%)
Mar 04, 2002 2.080 2.080 2.080 2.080 22,415 -0.01(-0.57%)
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.