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

Capital Southwest (NQ: CSWC )

26.77 +0.29 (+1.08%)
Streaming Delayed Price Updated: 3:32 PM 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 (%)
Oct 31, 2003 1.850 1.850 1.850 1.850 16,010 -0.01(-0.40%)
Oct 30, 2003 1.857 1.857 1.857 1.857 0 +0.00(+0.00%)
Oct 29, 2003 1.837 1.857 1.837 1.857 67,245 +0.05(+2.55%)
Oct 28, 2003 1.788 1.827 1.788 1.811 861,385 +0.01(+0.43%)
Oct 27, 2003 1.811 1.827 1.803 1.803 163,310 -0.01(-0.43%)
Oct 24, 2003 1.780 1.811 1.780 1.811 57,639 +0.03(+1.75%)
Oct 23, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 22, 2003 1.780 1.780 1.780 1.780 6,404 -0.02(-1.13%)
Oct 21, 2003 1.780 1.800 1.780 1.800 38,426 -0.00(-0.02%)
Oct 20, 2003 1.799 1.801 1.799 1.801 9,606 +0.02(+1.16%)
Oct 17, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 16, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 15, 2003 1.780 1.780 1.780 1.780 38,426 +0.00(+0.26%)
Oct 14, 2003 1.776 1.776 1.775 1.775 6,404 +0.00(+0.12%)
Oct 13, 2003 1.773 1.773 1.773 1.773 3,202 +0.00(+0.05%)
Oct 10, 2003 1.772 1.772 1.772 1.772 22,415 -0.04(-2.17%)
Oct 09, 2003 1.811 1.812 1.811 1.812 57,639 +0.01(+0.71%)
Oct 08, 2003 1.799 1.799 1.799 1.799 3,202 +0.00(+0.00%)
Oct 07, 2003 1.788 1.803 1.788 1.799 12,808 +0.03(+1.75%)
Oct 06, 2003 1.768 1.768 1.768 1.768 3,202 -0.04(-2.18%)
Oct 03, 2003 1.799 1.807 1.799 1.807 16,010 -0.00(-0.16%)
Oct 02, 2003 1.761 1.810 1.760 1.810 106,632 +0.05(+2.86%)
Oct 01, 2003 1.780 1.780 1.760 1.760 23,375 -0.02(-1.14%)
Sep 30, 2003 1.780 1.780 1.757 1.780 38,426 -0.02(-0.87%)
Sep 29, 2003 1.813 1.813 1.780 1.796 51,234 -0.04(-2.13%)
Sep 26, 2003 1.843 1.846 1.813 1.835 41,628 -0.01(-0.42%)
Sep 25, 2003 1.843 1.874 1.843 1.843 38,426 -0.03(-1.67%)
Sep 24, 2003 1.872 1.874 1.872 1.874 19,213 +0.02(+1.27%)
Sep 23, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 22, 2003 1.850 1.850 1.850 1.850 6,404 +0.04(+2.00%)
Sep 19, 2003 1.843 1.850 1.814 1.814 9,606 -0.04(-1.96%)
Sep 18, 2003 1.843 1.850 1.840 1.850 17,611 +0.05(+3.06%)
Sep 17, 2003 1.795 1.795 1.795 1.795 3,202 -0.05(-2.59%)
Sep 16, 2003 1.836 1.843 1.835 1.843 9,606 +0.00(+0.03%)
Sep 15, 2003 1.821 1.843 1.821 1.843 16,010 -0.00(-0.08%)
Sep 12, 2003 1.768 1.844 1.768 1.844 64,043 +0.06(+3.29%)
Sep 11, 2003 1.796 1.796 1.665 1.785 176,119 -0.04(-2.29%)
Sep 10, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Sep 09, 2003 1.843 1.843 1.827 1.827 70,447 -0.01(-0.41%)
Sep 08, 2003 1.835 1.835 1.835 1.835 9,606 +0.01(+0.43%)
Sep 05, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Sep 04, 2003 1.827 1.827 1.827 1.827 41,628 +0.01(+0.43%)
Sep 03, 2003 1.819 1.819 1.819 1.819 102,469 -0.00(-0.03%)
Sep 02, 2003 1.827 1.827 1.819 1.820 134,491 -0.01(-0.38%)
Aug 29, 2003 1.818 1.843 1.818 1.827 144,097 +0.01(+0.83%)
Aug 28, 2003 1.818 1.818 1.812 1.812 12,808 +0.00(+0.02%)
Aug 27, 2003 1.806 1.819 1.806 1.811 64,043 +0.00(+0.00%)
Aug 26, 2003 1.806 1.811 1.806 1.811 41,628 -0.00(-0.26%)
Aug 25, 2003 1.776 1.816 1.772 1.816 70,447 -0.03(-1.44%)
Aug 22, 2003 1.773 1.843 1.773 1.843 22,415 +0.07(+3.91%)
Aug 21, 2003 1.804 1.804 1.772 1.773 67,245 -0.03(-1.68%)
Aug 20, 2003 1.805 1.805 1.803 1.803 32,021 +0.00(+0.00%)
Aug 19, 2003 1.804 1.804 1.803 1.803 16,010 +0.00(+0.02%)
Aug 18, 2003 1.827 1.827 1.803 1.803 12,808 -0.02(-1.30%)
Aug 15, 2003 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Aug 14, 2003 1.827 1.827 1.827 1.827 19,213 +0.00(+0.00%)
Aug 13, 2003 1.773 1.827 1.773 1.827 38,426 +0.05(+2.60%)
Aug 12, 2003 1.780 1.781 1.780 1.781 6,404 +0.00(+0.03%)
Aug 11, 2003 1.835 1.835 1.780 1.780 28,819 -0.03(-1.72%)
Aug 08, 2003 1.811 1.811 1.811 1.811 67,245 +0.00(+0.00%)
Aug 07, 2003 1.799 1.811 1.799 1.811 80,054 +0.02(+1.29%)
Aug 06, 2003 1.788 1.788 1.788 1.788 32,021 -0.00(-0.16%)
Aug 05, 2003 1.791 1.791 1.791 1.791 6,404 +0.00(+0.00%)
Aug 04, 2003 1.769 1.791 1.764 1.791 48,032 -0.00(-0.17%)
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.