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 (%)
Sep 29, 2006 3.713 3.721 3.668 3.721 166,224 +0.02(+0.60%)
Sep 28, 2006 3.713 3.713 3.657 3.699 99,011 +0.01(+0.30%)
Sep 27, 2006 3.635 3.688 3.630 3.688 81,655 +0.07(+1.80%)
Sep 26, 2006 3.637 3.637 3.589 3.623 147,043 -0.04(-1.01%)
Sep 25, 2006 3.656 3.662 3.631 3.659 140,319 -0.03(-0.78%)
Sep 22, 2006 3.745 3.745 3.638 3.688 154,761 -0.03(-0.72%)
Sep 21, 2006 3.739 3.748 3.692 3.715 140,959 -0.02(-0.54%)
Sep 20, 2006 3.669 3.779 3.669 3.735 1,244,557 +0.04(+1.06%)
Sep 19, 2006 3.529 3.700 3.508 3.696 2,594,562 +0.18(+5.20%)
Sep 18, 2006 3.501 3.530 3.499 3.513 439,978 +0.01(+0.38%)
Sep 15, 2006 3.541 3.542 3.500 3.500 629,003 -0.02(-0.44%)
Sep 14, 2006 3.529 3.530 3.475 3.515 302,861 -0.00(-0.02%)
Sep 13, 2006 3.516 3.522 3.498 3.516 428,515 -0.00(-0.02%)
Sep 12, 2006 3.542 3.542 3.489 3.516 691,926 +0.02(+0.63%)
Sep 11, 2006 3.480 3.517 3.480 3.494 370,747 -0.02(-0.52%)
Sep 08, 2006 3.457 3.528 3.457 3.513 702,269 -0.01(-0.42%)
Sep 07, 2006 3.458 3.534 3.457 3.528 169,715 +0.02(+0.63%)
Sep 06, 2006 3.480 3.526 3.445 3.505 631,597 -0.01(-0.24%)
Sep 05, 2006 3.513 3.539 3.498 3.514 992,354 +0.04(+1.03%)
Sep 01, 2006 3.420 3.513 3.420 3.478 445,070 +0.06(+1.88%)
Aug 31, 2006 3.376 3.444 3.356 3.414 178,681 -0.01(-0.18%)
Aug 30, 2006 3.306 3.427 3.306 3.420 315,286 +0.04(+1.13%)
Aug 29, 2006 3.369 3.382 3.326 3.382 167,569 +0.04(+1.21%)
Aug 28, 2006 3.222 3.341 3.220 3.341 166,353 +0.11(+3.56%)
Aug 25, 2006 3.179 3.234 3.172 3.227 49,345 +0.05(+1.44%)
Aug 24, 2006 3.203 3.204 3.181 3.181 25,617 -0.02(-0.71%)
Aug 23, 2006 3.248 3.248 3.203 3.203 25,617 -0.05(-1.64%)
Aug 22, 2006 3.223 3.257 3.223 3.257 22,447 +0.01(+0.18%)
Aug 21, 2006 3.236 3.251 3.236 3.251 11,143 -0.01(-0.35%)
Aug 18, 2006 3.261 3.289 3.261 3.262 80,438 +0.02(+0.55%)
Aug 17, 2006 3.214 3.262 3.214 3.245 70,447 -0.00(-0.04%)
Aug 16, 2006 3.255 3.255 3.223 3.246 78,293 -0.02(-0.55%)
Aug 15, 2006 3.212 3.264 3.212 3.264 30,388 +0.08(+2.38%)
Aug 14, 2006 3.127 3.200 3.127 3.188 25,617 +0.04(+1.16%)
Aug 11, 2006 3.146 3.151 3.136 3.151 45,182 +0.01(+0.31%)
Aug 10, 2006 3.154 3.178 3.125 3.142 126,966 -0.01(-0.40%)
Aug 09, 2006 3.198 3.198 3.153 3.154 63,883 -0.03(-0.89%)
Aug 08, 2006 3.248 3.249 3.178 3.183 55,749 -0.07(-2.01%)
Aug 07, 2006 3.279 3.312 3.248 3.248 45,566 -0.07(-2.03%)
Aug 04, 2006 3.321 3.331 3.251 3.315 151,238 +0.03(+0.96%)
Aug 03, 2006 3.293 3.293 3.283 3.283 20,077 +0.01(+0.31%)
Aug 02, 2006 3.335 3.335 3.248 3.273 35,800 -0.03(-0.93%)
Aug 01, 2006 3.310 3.310 3.279 3.304 32,918 -0.01(-0.40%)
Jul 31, 2006 3.269 3.341 3.269 3.317 417,723 -0.04(-1.18%)
Jul 28, 2006 3.280 3.361 3.266 3.356 133,530 +0.12(+3.69%)
Jul 27, 2006 3.363 3.363 3.237 3.237 52,291 -0.07(-2.14%)
Jul 26, 2006 3.305 3.334 3.291 3.308 143,649 -0.04(-1.26%)
Jul 25, 2006 3.353 3.366 3.280 3.350 124,884 +0.04(+1.11%)
Jul 24, 2006 3.214 3.313 3.214 3.313 266,164 +0.11(+3.44%)
Jul 21, 2006 3.229 3.229 3.185 3.203 140,639 -0.02(-0.48%)
Jul 20, 2006 3.138 3.243 3.138 3.219 326,910 +0.03(+1.05%)
Jul 19, 2006 3.194 3.194 3.108 3.185 174,870 +0.10(+3.27%)
Jul 18, 2006 3.070 3.084 3.037 3.084 85,690 +0.01(+0.34%)
Jul 17, 2006 3.033 3.119 3.013 3.074 90,909 +0.00(+0.11%)
Jul 14, 2006 3.109 3.109 3.071 3.071 28,819 -0.04(-1.15%)
Jul 13, 2006 3.084 3.163 3.084 3.106 107,240 -0.00(-0.14%)
Jul 12, 2006 3.186 3.216 3.109 3.111 97,602 -0.11(-3.43%)
Jul 11, 2006 3.172 3.269 3.172 3.221 71,216 +0.00(+0.05%)
Jul 10, 2006 3.176 3.248 3.176 3.220 99,907 +0.00(+0.14%)
Jul 07, 2006 3.263 3.263 3.185 3.215 38,714 -0.05(-1.45%)
Jul 06, 2006 3.230 3.307 3.229 3.263 73,746 -0.00(-0.01%)
Jul 05, 2006 3.239 3.286 3.193 3.263 143,745 +0.05(+1.69%)
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.