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 (%)
Jul 30, 2004 2.311 2.311 2.285 2.285 9,606 +0.01(+0.25%)
Jul 29, 2004 2.299 2.311 2.279 2.279 70,447 +0.03(+1.39%)
Jul 28, 2004 2.245 2.278 2.245 2.248 35,223 +0.02(+1.12%)
Jul 27, 2004 2.217 2.228 2.217 2.223 22,415 +0.01(+0.27%)
Jul 26, 2004 2.248 2.248 2.172 2.217 227,354 -0.03(-1.39%)
Jul 23, 2004 2.242 2.248 2.242 2.248 19,213 +0.01(+0.35%)
Jul 22, 2004 2.233 2.256 2.231 2.241 73,650 -0.02(-0.91%)
Jul 21, 2004 2.273 2.286 2.261 2.261 32,021 -0.08(-3.50%)
Jul 20, 2004 2.263 2.378 2.263 2.343 19,213 -0.03(-1.26%)
Jul 19, 2004 2.327 2.373 2.272 2.373 32,021 +0.08(+3.40%)
Jul 16, 2004 2.327 2.373 2.295 2.295 25,617 -0.08(-3.29%)
Jul 15, 2004 2.358 2.373 2.342 2.373 54,436 +0.04(+1.93%)
Jul 14, 2004 2.248 2.373 2.217 2.328 224,152 -0.08(-3.17%)
Jul 13, 2004 2.391 2.405 2.391 2.405 9,606 +0.01(+0.58%)
Jul 12, 2004 2.401 2.425 2.390 2.391 73,650 -0.01(-0.44%)
Jul 09, 2004 2.342 2.405 2.342 2.401 179,321 +0.02(+0.92%)
Jul 08, 2004 2.389 2.389 2.357 2.380 121,682 -0.05(-2.02%)
Jul 07, 2004 2.374 2.444 2.374 2.429 44,830 +0.02(+1.00%)
Jul 06, 2004 2.436 2.437 2.405 2.405 60,841 -0.04(-1.60%)
Jul 02, 2004 2.406 2.444 2.406 2.444 54,436 +0.06(+2.56%)
Jul 01, 2004 2.443 2.476 2.381 2.383 73,650 -0.08(-3.18%)
Jun 30, 2004 2.475 2.475 2.457 2.461 70,447 -0.01(-0.56%)
Jun 29, 2004 2.474 2.537 2.471 2.475 121,682 +0.01(+0.33%)
Jun 28, 2004 2.421 2.478 2.405 2.467 147,300 -0.01(-0.32%)
Jun 25, 2004 2.524 2.524 1.975 2.475 3,810,588 -0.07(-2.74%)
Jun 24, 2004 2.530 2.556 2.522 2.544 70,447 +0.01(+0.58%)
Jun 23, 2004 2.530 2.530 2.436 2.530 166,513 +0.00(+0.00%)
Jun 22, 2004 2.530 2.561 2.529 2.530 54,436 +0.00(+0.00%)
Jun 21, 2004 2.483 2.530 2.454 2.530 80,054 +0.00(+0.00%)
Jun 18, 2004 2.584 2.632 2.461 2.530 128,087 -0.05(-2.11%)
Jun 17, 2004 2.515 2.592 2.515 2.584 64,043 +0.06(+2.35%)
Jun 16, 2004 2.498 2.544 2.498 2.525 163,310 +0.02(+0.75%)
Jun 15, 2004 2.484 2.506 2.484 2.506 265,780 +0.02(+0.88%)
Jun 14, 2004 2.490 2.490 2.448 2.484 140,895 +0.05(+2.21%)
Jun 10, 2004 2.480 2.480 2.430 2.431 48,032 -0.01(-0.42%)
Jun 09, 2004 2.440 2.444 2.440 2.441 54,436 -0.04(-1.75%)
Jun 08, 2004 2.482 2.484 2.466 2.484 25,617 +0.00(+0.09%)
Jun 07, 2004 2.440 2.483 2.436 2.482 64,043 +0.02(+0.77%)
Jun 04, 2004 2.342 2.463 2.342 2.463 64,043 +0.11(+4.46%)
Jun 03, 2004 2.342 2.370 2.270 2.358 156,906 -0.01(-0.53%)
Jun 02, 2004 2.358 2.370 2.342 2.370 16,010 +0.00(+0.00%)
Jun 01, 2004 2.420 2.420 2.313 2.370 192,130 -0.02(-0.75%)
May 28, 2004 2.311 2.388 2.311 2.388 48,032 +0.03(+1.28%)
May 27, 2004 2.342 2.358 2.342 2.358 38,426 -0.01(-0.36%)
May 26, 2004 2.451 2.457 2.366 2.366 435,495 -0.13(-5.25%)
May 25, 2004 2.498 2.498 2.415 2.497 83,256 +0.02(+0.73%)
May 24, 2004 2.405 2.500 2.373 2.479 336,228 +0.08(+3.36%)
May 21, 2004 2.389 2.405 2.373 2.399 99,267 +0.03(+1.48%)
May 20, 2004 2.311 2.381 2.311 2.364 51,234 +0.01(+0.38%)
May 19, 2004 2.381 2.384 2.355 2.355 16,010 +0.01(+0.27%)
May 18, 2004 2.348 2.348 2.348 2.348 0 +0.00(+0.00%)
May 17, 2004 2.348 2.348 2.348 2.348 0 +0.00(+0.00%)
May 14, 2004 2.348 2.348 2.348 2.348 3,202 +0.01(+0.60%)
May 13, 2004 2.342 2.342 2.334 2.334 166,513 -0.04(-1.64%)
May 12, 2004 2.373 2.375 2.344 2.373 44,830 +0.02(+0.90%)
May 11, 2004 2.412 2.412 2.349 2.352 28,819 -0.08(-3.21%)
May 10, 2004 2.355 2.430 2.355 2.430 35,223 +0.09(+3.76%)
May 07, 2004 2.365 2.369 2.342 2.342 73,650 -0.00(-0.21%)
May 06, 2004 2.327 2.347 2.309 2.347 64,043 +0.01(+0.27%)
May 05, 2004 2.298 2.341 2.298 2.341 89,660 +0.05(+2.11%)
May 04, 2004 2.295 2.303 2.290 2.292 32,021 -0.00(-0.14%)
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.