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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2003 1.774 1.774 1.759 1.759 28,913 -0.02(-1.07%)
May 29, 2003 1.746 1.778 1.746 1.778 25,700 +0.04(+2.09%)
May 28, 2003 1.741 1.751 1.741 1.741 35,338 +0.02(+1.41%)
May 27, 2003 1.693 1.749 1.693 1.717 102,803 +0.03(+1.49%)
May 23, 2003 1.756 1.756 1.692 1.692 48,189 -0.08(-4.26%)
May 22, 2003 1.823 1.837 1.767 1.767 250,584 -0.03(-1.70%)
May 21, 2003 1.837 1.837 1.798 1.798 22,488 -0.04(-2.12%)
May 20, 2003 1.891 1.891 1.837 1.837 93,165 -0.06(-2.94%)
May 19, 2003 1.954 1.965 1.891 1.892 86,740 -0.00(-0.07%)
May 16, 2003 2.008 2.062 1.892 1.893 526,869 -0.11(-5.62%)
May 15, 2003 1.977 2.078 1.977 2.006 160,630 +0.08(+4.36%)
May 14, 2003 1.989 2.047 1.922 1.922 183,119 -0.05(-2.37%)
May 13, 2003 1.907 1.969 1.892 1.969 154,205 +0.03(+1.61%)
May 12, 2003 1.954 1.992 1.922 1.938 192,756 -0.02(-1.05%)
May 09, 2003 1.938 1.961 1.821 1.959 681,074 +0.02(+1.04%)
May 08, 2003 1.791 1.978 1.788 1.938 552,570 +0.15(+8.43%)
May 07, 2003 1.696 1.788 1.692 1.788 257,009 +0.09(+5.38%)
May 06, 2003 1.650 1.696 1.627 1.696 160,630 +0.03(+1.58%)
May 05, 2003 1.650 1.673 1.650 1.670 61,039 +0.02(+1.17%)
May 02, 2003 1.656 1.656 1.651 1.651 6,425 -0.01(-0.79%)
May 01, 2003 1.642 1.672 1.628 1.664 48,189 +0.02(+1.33%)
Apr 30, 2003 1.597 1.642 1.597 1.642 28,913 +0.05(+2.91%)
Apr 29, 2003 1.627 1.642 1.557 1.596 38,551 -0.06(-3.76%)
Apr 28, 2003 1.673 1.673 1.658 1.658 12,850 +0.02(+0.95%)
Apr 25, 2003 1.603 1.642 1.580 1.642 44,976 +0.04(+2.45%)
Apr 24, 2003 1.536 1.603 1.536 1.603 157,418 +0.09(+5.62%)
Apr 23, 2003 1.518 1.518 1.499 1.518 115,654 +0.01(+0.99%)
Apr 22, 2003 1.534 1.549 1.502 1.503 115,654 -0.08(-4.87%)
Apr 21, 2003 1.567 1.580 1.533 1.580 28,913 +0.04(+2.53%)
Apr 17, 2003 1.471 1.549 1.471 1.541 218,457 -0.04(-2.48%)
Apr 16, 2003 1.580 1.580 1.580 1.580 9,637 +0.03(+2.01%)
Apr 15, 2003 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Apr 14, 2003 1.549 1.549 1.549 1.549 6,425 +0.02(+1.55%)
Apr 11, 2003 1.549 1.549 1.502 1.525 44,976 -0.03(-2.20%)
Apr 10, 2003 1.559 1.559 1.559 1.559 3,212 +0.00(+0.00%)
Apr 09, 2003 1.564 1.564 1.559 1.559 19,275 -0.00(-0.32%)
Apr 08, 2003 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Apr 07, 2003 1.565 1.565 1.564 1.564 6,425 -0.01(-0.48%)
Apr 04, 2003 1.564 1.572 1.564 1.572 25,700 +0.00(+0.00%)
Apr 03, 2003 1.577 1.672 1.564 1.572 86,740 +0.00(+0.00%)
Apr 02, 2003 1.530 1.582 1.530 1.572 54,614 +0.06(+4.12%)
Apr 01, 2003 1.522 1.522 1.510 1.510 41,764 +0.01(+0.73%)
Mar 31, 2003 1.499 1.499 1.499 1.499 6,425 +0.00(+0.27%)
Mar 28, 2003 1.466 1.495 1.432 1.495 64,252 +0.03(+2.17%)
Mar 27, 2003 1.432 1.463 1.432 1.463 57,827 +0.03(+2.17%)
Mar 26, 2003 1.453 1.453 1.432 1.432 22,488 -0.03(-1.92%)
Mar 25, 2003 1.432 1.460 1.432 1.460 6,103,971 +0.02(+1.41%)
Mar 24, 2003 1.432 1.440 1.432 1.440 9,637 +0.02(+1.09%)
Mar 21, 2003 1.432 1.454 1.424 1.424 54,614 -0.01(-0.76%)
Mar 20, 2003 1.451 1.451 1.433 1.435 9,637 +0.00(+0.26%)
Mar 19, 2003 1.432 1.455 1.431 1.431 22,488 +0.01(+0.44%)
Mar 18, 2003 1.390 1.425 1.390 1.425 9,637 +0.01(+0.40%)
Mar 17, 2003 1.385 1.451 1.385 1.419 112,441 -0.01(-0.83%)
Mar 14, 2003 1.431 1.432 1.431 1.431 2,891,354 +0.01(+1.05%)
Mar 13, 2003 1.424 1.424 1.416 1.416 125,292 +0.01(+0.49%)
Mar 12, 2003 1.409 1.413 1.409 1.409 38,551 -0.01(-0.48%)
Mar 11, 2003 1.416 1.432 1.416 1.416 22,488 -0.02(-1.09%)
Mar 10, 2003 1.415 1.463 1.401 1.432 32,126 +0.02(+1.21%)
Mar 07, 2003 1.417 1.426 1.338 1.415 289,135 -0.02(-1.47%)
Mar 06, 2003 1.447 1.447 1.416 1.436 54,614 -0.02(-1.45%)
Mar 05, 2003 1.503 1.503 1.447 1.457 86,740 -0.05(-3.14%)
Mar 04, 2003 1.525 1.525 1.504 1.504 35,338 -0.02(-1.61%)
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.