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

Capital Southwest (NQ: CSWC )

26.55 -0.02 (-0.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 8, 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 (%)
Aug 31, 2005 2.581 2.592 2.552 2.552 92,523 -0.01(-0.30%)
Aug 30, 2005 2.598 2.598 2.557 2.560 20,110 -0.00(-0.12%)
Aug 29, 2005 2.563 2.571 2.547 2.563 144,278 -0.04(-1.38%)
Aug 26, 2005 2.617 2.632 2.599 2.599 184,821 -0.02(-0.74%)
Aug 25, 2005 2.699 2.699 2.613 2.618 104,442 -0.07(-2.55%)
Aug 24, 2005 2.617 2.687 2.605 2.687 174,926 +0.05(+1.72%)
Aug 23, 2005 2.630 2.658 2.614 2.641 40,318 +0.01(+0.51%)
Aug 22, 2005 2.588 2.630 2.588 2.628 28,560 +0.02(+0.66%)
Aug 19, 2005 2.601 2.630 2.601 2.611 46,582 +0.01(+0.27%)
Aug 18, 2005 2.575 2.633 2.575 2.604 29,395 +0.03(+1.14%)
Aug 17, 2005 2.551 2.603 2.551 2.575 76,267 -0.02(-0.71%)
Aug 16, 2005 2.677 2.677 2.555 2.593 28,945 -0.08(-2.96%)
Aug 15, 2005 2.654 2.738 2.646 2.672 32,511 +0.02(+0.69%)
Aug 12, 2005 2.686 2.706 2.616 2.654 81,825 -0.08(-2.90%)
Aug 11, 2005 2.712 2.733 2.712 2.733 184,886 -0.00(-0.07%)
Aug 10, 2005 2.717 2.735 2.699 2.735 31,772 +0.04(+1.56%)
Aug 09, 2005 2.661 2.693 2.661 2.693 25,379 +0.03(+1.26%)
Aug 08, 2005 2.587 2.659 2.556 2.659 88,989 +0.07(+2.56%)
Aug 05, 2005 2.735 2.747 2.573 2.593 176,597 -0.14(-5.23%)
Aug 04, 2005 2.759 2.779 2.736 2.736 27,789 -0.05(-1.84%)
Aug 03, 2005 2.756 2.803 2.756 2.787 20,175 -0.01(-0.50%)
Aug 02, 2005 2.812 2.839 2.801 2.801 12,850 +0.00(+0.00%)
Aug 01, 2005 2.801 2.865 2.800 2.801 155,940 +0.00(+0.11%)
Jul 29, 2005 2.759 2.798 2.759 2.798 29,491 -0.00(-0.11%)
Jul 28, 2005 2.782 2.801 2.782 2.801 25,925 +0.06(+2.37%)
Jul 27, 2005 2.749 2.776 2.737 2.737 24,801 -0.05(-1.79%)
Jul 26, 2005 2.787 2.787 2.787 2.787 3,212 -0.01(-0.53%)
Jul 25, 2005 2.768 2.801 2.768 2.801 25,604 +0.00(+0.00%)
Jul 22, 2005 2.782 2.801 2.771 2.801 209,462 +0.06(+2.32%)
Jul 21, 2005 2.801 2.801 2.736 2.738 35,338 -0.06(-2.24%)
Jul 20, 2005 2.744 2.801 2.740 2.801 53,650 -0.01(-0.24%)
Jul 19, 2005 2.862 2.862 2.785 2.808 48,189 +0.01(+0.22%)
Jul 18, 2005 2.874 2.874 2.737 2.801 125,324 -0.01(-0.43%)
Jul 15, 2005 2.795 2.814 2.770 2.814 84,652 -0.02(-0.79%)
Jul 14, 2005 2.823 2.888 2.800 2.836 96,282 +0.00(+0.02%)
Jul 13, 2005 2.957 2.957 2.835 2.835 178,011 -0.08(-2.62%)
Jul 12, 2005 2.858 2.923 2.830 2.912 219,839 +0.08(+2.79%)
Jul 11, 2005 2.731 2.833 2.725 2.833 254,342 +0.05(+1.64%)
Jul 08, 2005 2.752 2.787 2.691 2.787 78,837 +0.10(+3.54%)
Jul 07, 2005 2.712 2.712 2.660 2.692 48,542 -0.02(-0.62%)
Jul 06, 2005 2.771 2.817 2.708 2.708 195,680 -0.16(-5.63%)
Jul 05, 2005 2.925 2.925 2.778 2.870 215,245 +0.00(+0.17%)
Jul 01, 2005 2.795 2.963 2.795 2.865 481,892 +0.07(+2.64%)
Jun 30, 2005 2.789 2.791 2.735 2.791 35,210 +0.00(+0.02%)
Jun 29, 2005 2.663 2.791 2.663 2.791 96,474 +0.15(+5.72%)
Jun 28, 2005 2.622 2.640 2.601 2.640 201,720 +0.04(+1.35%)
Jun 27, 2005 2.583 2.613 2.551 2.604 144,792 +0.01(+0.32%)
Jun 24, 2005 2.494 2.596 2.472 2.596 2,679,739 +0.11(+4.24%)
Jun 23, 2005 2.521 2.552 2.479 2.490 89,921 -0.07(-2.66%)
Jun 22, 2005 2.514 2.559 2.514 2.559 35,338 +0.03(+1.18%)
Jun 21, 2005 2.564 2.580 2.529 2.529 189,255 -0.05(-1.82%)
Jun 20, 2005 2.619 2.619 2.562 2.576 179,649 -0.03(-1.28%)
Jun 17, 2005 2.619 2.622 2.551 2.609 233,557 +0.01(+0.38%)
Jun 16, 2005 2.534 2.605 2.534 2.599 87,768 +0.06(+2.28%)
Jun 15, 2005 2.552 2.560 2.496 2.541 137,403 +0.03(+1.39%)
Jun 14, 2005 2.529 2.532 2.506 2.506 24,030 -0.04(-1.54%)
Jun 13, 2005 2.522 2.562 2.522 2.546 81,375 +0.01(+0.32%)
Jun 10, 2005 2.535 2.543 2.520 2.538 37,748 +0.01(+0.46%)
Jun 09, 2005 2.482 2.550 2.482 2.526 54,742 +0.02(+0.91%)
Jun 08, 2005 2.468 2.545 2.468 2.503 25,604 +0.01(+0.58%)
Jun 07, 2005 2.493 2.519 2.489 2.489 33,732 -0.00(-0.09%)
Jun 06, 2005 2.560 2.560 2.466 2.491 22,841 -0.04(-1.72%)
Jun 03, 2005 2.545 2.558 2.476 2.535 57,409 -0.05(-1.81%)
Jun 02, 2005 2.545 2.591 2.545 2.581 107,397 +0.01(+0.44%)
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.