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 (%)
Jun 30, 2004 2.467 2.467 2.449 2.453 70,677 -0.01(-0.56%)
Jun 29, 2004 2.466 2.528 2.463 2.467 122,079 +0.01(+0.33%)
Jun 28, 2004 2.413 2.470 2.397 2.459 147,780 -0.01(-0.32%)
Jun 25, 2004 2.516 2.516 1.969 2.467 3,823,013 -0.07(-2.74%)
Jun 24, 2004 2.521 2.548 2.514 2.536 70,677 +0.01(+0.58%)
Jun 23, 2004 2.521 2.521 2.428 2.521 167,056 +0.00(+0.00%)
Jun 22, 2004 2.521 2.552 2.521 2.521 54,614 +0.00(+0.00%)
Jun 21, 2004 2.475 2.521 2.446 2.521 80,315 +0.00(+0.00%)
Jun 18, 2004 2.576 2.623 2.453 2.521 128,504 -0.05(-2.11%)
Jun 17, 2004 2.507 2.584 2.507 2.576 64,252 +0.06(+2.35%)
Jun 16, 2004 2.490 2.536 2.490 2.517 163,843 +0.02(+0.75%)
Jun 15, 2004 2.476 2.498 2.476 2.498 266,647 +0.02(+0.88%)
Jun 14, 2004 2.482 2.482 2.440 2.476 141,355 +0.05(+2.21%)
Jun 10, 2004 2.472 2.472 2.422 2.423 48,189 -0.01(-0.42%)
Jun 09, 2004 2.432 2.436 2.432 2.433 54,614 -0.04(-1.75%)
Jun 08, 2004 2.474 2.476 2.458 2.476 25,700 +0.00(+0.09%)
Jun 07, 2004 2.432 2.475 2.428 2.474 64,252 +0.02(+0.77%)
Jun 04, 2004 2.335 2.455 2.335 2.455 64,252 +0.10(+4.46%)
Jun 03, 2004 2.335 2.363 2.262 2.350 157,418 -0.01(-0.53%)
Jun 02, 2004 2.350 2.363 2.335 2.363 16,063 +0.00(+0.00%)
Jun 01, 2004 2.412 2.412 2.305 2.363 192,756 -0.02(-0.75%)
May 28, 2004 2.304 2.380 2.304 2.380 48,189 +0.03(+1.28%)
May 27, 2004 2.335 2.350 2.335 2.350 38,551 -0.01(-0.36%)
May 26, 2004 2.443 2.449 2.359 2.359 436,915 -0.13(-5.25%)
May 25, 2004 2.490 2.490 2.407 2.489 83,528 +0.02(+0.73%)
May 24, 2004 2.397 2.491 2.366 2.471 337,324 +0.08(+3.36%)
May 21, 2004 2.381 2.397 2.366 2.391 99,591 +0.03(+1.48%)
May 20, 2004 2.304 2.373 2.303 2.356 51,401 +0.01(+0.38%)
May 19, 2004 2.373 2.376 2.347 2.347 16,063 +0.01(+0.27%)
May 18, 2004 2.341 2.341 2.341 2.341 0 +0.00(+0.00%)
May 17, 2004 2.341 2.341 2.341 2.341 0 +0.00(+0.00%)
May 14, 2004 2.341 2.341 2.341 2.341 3,212 +0.01(+0.60%)
May 13, 2004 2.335 2.335 2.327 2.327 167,056 -0.04(-1.64%)
May 12, 2004 2.366 2.367 2.336 2.366 44,976 +0.02(+0.90%)
May 11, 2004 2.405 2.405 2.341 2.345 28,913 -0.08(-3.21%)
May 10, 2004 2.348 2.422 2.348 2.422 35,338 +0.09(+3.76%)
May 07, 2004 2.357 2.362 2.335 2.335 73,890 -0.00(-0.21%)
May 06, 2004 2.319 2.340 2.301 2.340 64,252 +0.01(+0.27%)
May 05, 2004 2.291 2.333 2.291 2.333 89,953 +0.05(+2.11%)
May 04, 2004 2.288 2.296 2.283 2.285 32,126 -0.00(-0.14%)
May 03, 2004 2.350 2.353 2.288 2.288 144,567 -0.08(-3.26%)
Apr 30, 2004 2.345 2.365 2.335 2.365 73,890 -0.02(-0.67%)
Apr 29, 2004 2.342 2.381 2.340 2.381 51,401 +0.01(+0.22%)
Apr 28, 2004 2.381 2.381 2.375 2.376 51,401 -0.01(-0.22%)
Apr 27, 2004 2.377 2.389 2.372 2.381 112,441 +0.04(+1.62%)
Apr 26, 2004 2.394 2.395 2.343 2.343 9,637 -0.00(-0.09%)
Apr 23, 2004 2.397 2.397 2.345 2.345 22,488 -0.03(-1.45%)
Apr 22, 2004 2.355 2.428 2.355 2.380 221,670 +0.01(+0.37%)
Apr 21, 2004 2.443 2.449 2.371 2.371 9,637 +0.02(+0.82%)
Apr 20, 2004 2.352 2.352 2.352 2.352 0 +0.00(+0.00%)
Apr 19, 2004 2.352 2.352 2.352 2.352 3,212 -0.12(-4.82%)
Apr 16, 2004 2.342 2.471 2.335 2.471 22,488 +0.05(+2.04%)
Apr 15, 2004 2.428 2.428 2.342 2.422 19,275 -0.01(-0.26%)
Apr 14, 2004 2.428 2.428 2.428 2.428 3,212 -0.06(-2.55%)
Apr 13, 2004 2.515 2.515 2.439 2.491 12,850 -0.05(-1.79%)
Apr 12, 2004 2.521 2.537 2.442 2.537 38,551 +0.08(+3.16%)
Apr 08, 2004 2.490 2.490 2.459 2.459 22,488 -0.03(-1.25%)
Apr 07, 2004 2.487 2.490 2.487 2.490 12,850 +0.00(+0.05%)
Apr 06, 2004 2.425 2.490 2.425 2.489 38,551 +0.06(+2.64%)
Apr 05, 2004 2.424 2.425 2.424 2.425 6,425 +0.03(+1.41%)
Apr 02, 2004 2.391 2.391 2.391 2.391 25,700 +0.00(+0.03%)
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.