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 (%)
Feb 28, 2006 3.012 3.057 2.944 3.009 82,584 -0.00(-0.10%)
Feb 27, 2006 3.057 3.057 3.012 3.012 17,611 +0.01(+0.47%)
Feb 24, 2006 2.964 3.000 2.964 2.998 43,549 +0.03(+1.16%)
Feb 23, 2006 3.065 3.065 2.964 2.964 40,027 -0.10(-3.30%)
Feb 22, 2006 2.982 3.073 2.982 3.065 20,814 +0.08(+2.76%)
Feb 21, 2006 2.982 2.998 2.975 2.982 19,213 -0.03(-0.96%)
Feb 17, 2006 3.085 3.085 3.011 3.011 47,744 +0.00(+0.15%)
Feb 16, 2006 2.998 3.060 2.998 3.007 25,617 +0.01(+0.29%)
Feb 15, 2006 3.029 3.029 2.987 2.998 130,488 -0.02(-0.52%)
Feb 14, 2006 3.002 3.014 2.982 3.014 30,324 +0.05(+1.58%)
Feb 13, 2006 3.000 3.000 2.904 2.967 24,880 +0.00(+0.05%)
Feb 10, 2006 2.965 2.965 2.965 2.965 0 +0.00(+0.00%)
Feb 09, 2006 2.967 2.970 2.965 2.965 20,301 +0.05(+1.82%)
Feb 08, 2006 2.912 2.920 2.912 2.912 36,825 -0.02(-0.79%)
Feb 07, 2006 2.936 2.936 2.918 2.935 39,418 -0.04(-1.21%)
Feb 06, 2006 2.972 2.972 2.932 2.971 74,354 +0.06(+2.03%)
Feb 03, 2006 2.912 2.951 2.912 2.912 54,757 -0.01(-0.28%)
Feb 02, 2006 2.940 2.977 2.904 2.920 127,222 -0.05(-1.57%)
Feb 01, 2006 2.904 2.991 2.904 2.967 56,518 +0.05(+1.76%)
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%)
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.