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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2004 2.439 2.472 2.412 2.412 67,464 -0.05(-2.21%)
Oct 28, 2004 2.498 2.498 2.445 2.467 109,228 -0.02(-0.94%)
Oct 27, 2004 2.496 2.504 2.440 2.490 112,441 +0.00(+0.00%)
Oct 26, 2004 2.393 2.490 2.392 2.490 44,976 +0.01(+0.25%)
Oct 25, 2004 2.488 2.488 2.436 2.484 99,591 +0.10(+4.29%)
Oct 22, 2004 2.495 2.495 2.376 2.382 199,182 -0.09(-3.71%)
Oct 21, 2004 2.474 2.474 2.474 2.474 3,212 +0.03(+1.24%)
Oct 20, 2004 2.443 2.443 2.443 2.443 6,425 +0.05(+1.95%)
Oct 19, 2004 2.397 2.397 2.397 2.397 9,637 +0.00(+0.00%)
Oct 18, 2004 2.385 2.424 2.384 2.397 22,488 +0.00(+0.07%)
Oct 15, 2004 2.354 2.395 2.350 2.395 51,401 +0.03(+1.25%)
Oct 14, 2004 2.411 2.411 2.366 2.366 109,228 -0.05(-1.89%)
Oct 13, 2004 2.468 2.475 2.399 2.411 67,464 +0.02(+0.79%)
Oct 12, 2004 2.396 2.396 2.350 2.392 61,039 -0.00(-0.14%)
Oct 11, 2004 2.396 2.396 2.396 2.396 6,425 +0.06(+2.70%)
Oct 08, 2004 2.382 2.407 2.333 2.333 19,275 -0.05(-2.14%)
Oct 07, 2004 2.366 2.394 2.366 2.384 25,700 -0.08(-3.38%)
Oct 06, 2004 2.434 2.486 2.412 2.467 48,189 +0.03(+1.36%)
Oct 05, 2004 2.490 2.490 2.404 2.434 44,976 -0.03(-1.09%)
Oct 04, 2004 2.461 2.461 2.461 2.461 3,212 +0.04(+1.46%)
Oct 01, 2004 2.272 2.435 2.272 2.425 67,464 +0.06(+2.53%)
Sep 30, 2004 2.299 2.366 2.273 2.366 176,693 +0.07(+2.84%)
Sep 29, 2004 2.280 2.334 2.280 2.300 77,102 -0.04(-1.68%)
Sep 28, 2004 2.303 2.340 2.303 2.340 67,464 +0.04(+1.64%)
Sep 27, 2004 2.362 2.366 2.302 2.302 144,567 -0.02(-1.07%)
Sep 24, 2004 2.335 2.336 2.327 2.327 19,275 -0.05(-2.11%)
Sep 23, 2004 2.390 2.390 2.377 2.377 9,637 -0.04(-1.67%)
Sep 22, 2004 2.368 2.417 2.339 2.417 77,102 +0.05(+2.05%)
Sep 21, 2004 2.439 2.452 2.369 2.369 19,275 -0.06(-2.46%)
Sep 20, 2004 2.495 2.495 2.425 2.429 80,315 -0.02(-0.67%)
Sep 17, 2004 2.490 2.494 2.372 2.445 144,567 -0.05(-2.06%)
Sep 16, 2004 2.496 2.496 2.496 2.496 3,533 +0.01(+0.44%)
Sep 15, 2004 2.473 2.486 2.444 2.486 51,401 +0.04(+1.72%)
Sep 14, 2004 2.445 2.445 2.443 2.443 19,275 -0.05(-2.08%)
Sep 13, 2004 2.495 2.495 2.495 2.495 9,637 +0.04(+1.48%)
Sep 10, 2004 2.467 2.490 2.453 2.459 72,251 -0.01(-0.55%)
Sep 09, 2004 2.506 2.506 2.468 2.473 19,275 +0.01(+0.56%)
Sep 08, 2004 2.428 2.459 2.426 2.459 49,763 +0.05(+1.96%)
Sep 07, 2004 2.426 2.426 2.402 2.412 16,063 +0.05(+2.26%)
Sep 03, 2004 2.440 2.440 2.359 2.359 16,063 -0.06(-2.45%)
Sep 02, 2004 2.426 2.426 2.386 2.418 12,850 +0.08(+3.51%)
Sep 01, 2004 2.428 2.534 2.241 2.336 112,441 -0.06(-2.55%)
Aug 31, 2004 2.397 2.397 2.397 2.397 3,212 +0.10(+4.44%)
Aug 30, 2004 2.288 2.295 2.288 2.295 28,913 +0.00(+0.11%)
Aug 27, 2004 2.414 2.414 2.293 2.293 96,378 -0.02(-0.97%)
Aug 26, 2004 2.366 2.366 2.315 2.315 6,425 -0.05(-2.18%)
Aug 25, 2004 2.338 2.450 2.338 2.367 19,275 -0.00(-0.12%)
Aug 24, 2004 2.345 2.370 2.331 2.369 54,614 +0.05(+2.17%)
Aug 23, 2004 2.349 2.349 2.287 2.319 44,976 -0.02(-0.67%)
Aug 20, 2004 2.319 2.335 2.310 2.335 16,063 +0.06(+2.45%)
Aug 19, 2004 2.311 2.311 2.279 2.279 9,637 -0.07(-2.97%)
Aug 18, 2004 2.335 2.349 2.312 2.349 22,488 +0.00(+0.05%)
Aug 17, 2004 2.347 2.347 2.347 2.347 0 +0.00(+0.00%)
Aug 16, 2004 2.222 2.347 2.222 2.347 28,913 +0.10(+4.37%)
Aug 13, 2004 2.272 2.272 2.249 2.249 6,425 -0.03(-1.15%)
Aug 12, 2004 2.220 2.284 2.220 2.275 16,063 +0.02(+0.94%)
Aug 11, 2004 2.218 2.257 2.218 2.254 32,126 +0.04(+1.63%)
Aug 10, 2004 2.238 2.238 2.218 2.218 32,126 -0.01(-0.42%)
Aug 09, 2004 2.227 2.227 2.227 2.227 25,700 +0.01(+0.42%)
Aug 06, 2004 2.286 2.286 2.194 2.218 25,700 -0.06(-2.45%)
Aug 05, 2004 2.335 2.345 2.274 2.274 25,700 -0.04(-1.67%)
Aug 04, 2004 2.279 2.379 2.279 2.312 35,338 +0.04(+1.73%)
Aug 03, 2004 2.335 2.381 2.273 2.273 35,338 -0.09(-3.79%)
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.