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

Capital Southwest (NQ: CSWC )

26.89 +0.41 (+1.55%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Jan 31, 2006 2.904 2.936 2.904 2.916 52,003 -0.01(-0.19%)
Jan 30, 2006 2.911 2.967 2.905 2.921 38,522 -0.06(-2.04%)
Jan 27, 2006 2.996 2.996 2.916 2.982 44,926 +0.01(+0.38%)
Jan 26, 2006 2.920 2.973 2.918 2.971 153,448 +0.03(+1.14%)
Jan 25, 2006 2.966 2.966 2.904 2.937 54,404 +0.02(+0.69%)
Jan 24, 2006 2.916 2.926 2.905 2.917 79,157 -0.05(-1.67%)
Jan 23, 2006 2.967 2.967 2.967 2.967 10,887 +0.03(+1.11%)
Jan 20, 2006 2.971 2.971 2.934 2.934 93,919 -0.01(-0.28%)
Jan 19, 2006 2.951 2.951 2.943 2.943 9,030 -0.01(-0.18%)
Jan 18, 2006 2.947 2.948 2.918 2.948 31,989 +0.02(+0.67%)
Jan 17, 2006 2.949 2.949 2.928 2.928 54,821 +0.04(+1.29%)
Jan 13, 2006 2.873 2.891 2.873 2.891 32,021 +0.02(+0.61%)
Jan 12, 2006 2.949 2.949 2.874 2.874 12,808 -0.02(-0.75%)
Jan 11, 2006 2.918 2.919 2.873 2.896 112,204 -0.00(-0.14%)
Jan 10, 2006 2.895 2.901 2.890 2.900 74,450 +0.05(+1.80%)
Jan 09, 2006 2.873 2.873 2.848 2.848 84,633 -0.04(-1.26%)
Jan 06, 2006 2.909 2.909 2.866 2.885 50,562 +0.05(+1.86%)
Jan 05, 2006 2.834 2.842 2.811 2.832 65,868 +0.04(+1.30%)
Jan 04, 2006 2.811 2.856 2.795 2.796 266,837 -0.02(-0.81%)
Jan 03, 2006 2.787 2.839 2.787 2.818 71,600 -0.01(-0.28%)
Dec 30, 2005 2.811 2.837 2.810 2.826 128,983 +0.02(+0.56%)
Dec 29, 2005 2.814 2.814 2.811 2.811 73,650 -0.00(-0.17%)
Dec 28, 2005 2.765 2.825 2.764 2.815 60,841 +0.00(+0.11%)
Dec 27, 2005 2.812 2.814 2.811 2.812 25,617 -0.01(-0.22%)
Dec 23, 2005 2.818 2.818 2.818 2.818 22,831 +0.00(+0.00%)
Dec 22, 2005 2.818 2.818 2.778 2.818 169,843 +0.02(+0.56%)
Dec 21, 2005 2.795 2.833 2.795 2.803 44,574 +0.01(+0.26%)
Dec 20, 2005 2.817 2.820 2.796 2.796 50,466 -0.01(-0.53%)
Dec 19, 2005 2.811 2.864 2.778 2.811 227,226 -0.07(-2.57%)
Dec 16, 2005 2.872 2.885 2.782 2.885 600,183 -0.01(-0.22%)
Dec 15, 2005 2.842 2.891 2.842 2.891 59,720 +0.06(+2.18%)
Dec 14, 2005 2.884 2.891 2.829 2.829 61,417 -0.06(-1.92%)
Dec 13, 2005 2.842 2.886 2.842 2.884 41,115 +0.05(+1.62%)
Dec 12, 2005 2.842 2.842 2.819 2.838 39,738 -0.00(-0.12%)
Dec 09, 2005 2.846 2.856 2.840 2.842 83,128 -0.01(-0.37%)
Dec 08, 2005 2.852 2.852 2.852 2.852 6,404 +0.04(+1.48%)
Dec 07, 2005 2.811 2.811 2.811 2.811 59,144 +0.00(+0.00%)
Dec 06, 2005 2.842 2.843 2.811 2.811 51,362 -0.06(-2.06%)
Dec 05, 2005 2.811 2.870 2.811 2.870 216,851 +0.00(+0.10%)
Dec 02, 2005 2.840 2.867 2.811 2.867 50,978 +0.09(+3.37%)
Dec 01, 2005 2.824 2.842 2.773 2.773 107,144 -0.12(-4.21%)
Nov 30, 2005 2.825 2.895 2.782 2.895 107,625 +0.07(+2.61%)
Nov 29, 2005 2.854 2.854 2.793 2.822 56,358 +0.02(+0.62%)
Nov 28, 2005 2.789 2.855 2.773 2.804 92,799 -0.00(-0.13%)
Nov 25, 2005 2.808 2.808 2.808 2.808 0 +0.00(+0.00%)
Nov 23, 2005 2.804 2.808 2.793 2.808 23,471 -0.05(-1.63%)
Nov 22, 2005 2.811 2.855 2.811 2.854 22,415 +0.02(+0.85%)
Nov 21, 2005 2.890 2.890 2.830 2.830 41,628 -0.03(-1.04%)
Nov 18, 2005 2.886 2.887 2.815 2.860 63,531 +0.02(+0.64%)
Nov 17, 2005 2.737 2.873 2.737 2.842 85,177 +0.13(+4.85%)
Nov 16, 2005 2.716 2.716 2.703 2.710 16,010 +0.03(+1.10%)
Nov 15, 2005 2.731 2.731 2.678 2.681 12,808 -0.05(-1.84%)
Nov 14, 2005 2.766 2.789 2.731 2.731 27,218 -0.08(-2.82%)
Nov 11, 2005 2.698 2.812 2.698 2.811 25,617 +0.03(+1.25%)
Nov 10, 2005 2.684 2.776 2.684 2.776 25,617 +0.01(+0.52%)
Nov 09, 2005 2.672 2.762 2.672 2.762 25,617 +0.06(+2.10%)
Nov 08, 2005 2.687 2.735 2.686 2.705 115,502 +0.02(+0.71%)
Nov 07, 2005 2.686 2.686 2.686 2.686 3,202 +0.03(+1.18%)
Nov 04, 2005 2.693 2.693 2.635 2.654 46,431 -0.07(-2.58%)
Nov 03, 2005 2.733 2.748 2.725 2.725 32,502 +0.05(+1.86%)
Nov 02, 2005 2.684 2.728 2.671 2.675 59,080 -0.01(-0.33%)
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.