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

Capital Southwest (NQ: CSWC )

26.50 -0.04 (-0.13%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 7, 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 (%)
Nov 30, 2007 3.808 3.808 3.630 3.755 224,696 +0.03(+0.80%)
Nov 29, 2007 3.824 3.944 3.708 3.725 103,846 -0.12(-3.17%)
Nov 28, 2007 3.884 3.884 3.669 3.847 240,419 +0.14(+3.89%)
Nov 27, 2007 3.657 3.868 3.654 3.703 234,495 +0.02(+0.42%)
Nov 26, 2007 3.691 3.723 3.567 3.688 433,158 -0.06(-1.58%)
Nov 23, 2007 3.987 3.987 3.729 3.747 41,628 -0.22(-5.47%)
Nov 21, 2007 3.514 3.964 3.514 3.964 205,259 +0.32(+8.75%)
Nov 20, 2007 3.479 3.645 3.479 3.645 294,824 +0.13(+3.82%)
Nov 19, 2007 3.554 3.562 3.462 3.511 121,938 -0.11(-2.99%)
Nov 16, 2007 3.621 3.666 3.546 3.619 109,994 +0.01(+0.16%)
Nov 15, 2007 3.692 3.707 3.559 3.614 284,097 +0.05(+1.54%)
Nov 14, 2007 3.509 3.560 3.509 3.559 124,436 -0.03(-0.90%)
Nov 13, 2007 3.515 3.592 3.501 3.592 171,252 +0.03(+0.89%)
Nov 12, 2007 3.458 3.560 3.458 3.560 22,415 +0.00(+0.04%)
Nov 09, 2007 3.549 3.575 3.284 3.559 171,508 -0.03(-0.71%)
Nov 08, 2007 3.450 3.604 3.450 3.584 143,041 +0.17(+4.99%)
Nov 07, 2007 3.502 3.521 3.373 3.414 205,675 -0.14(-3.91%)
Nov 06, 2007 3.509 3.560 3.509 3.553 130,456 -0.03(-0.91%)
Nov 05, 2007 3.591 3.664 3.585 3.585 113,260 -0.10(-2.65%)
Nov 02, 2007 3.664 3.693 3.621 3.683 113,260 +0.04(+1.10%)
Nov 01, 2007 3.745 3.745 3.592 3.643 325,052 -0.17(-4.52%)
Oct 31, 2007 3.752 3.815 3.654 3.815 127,926 +0.06(+1.67%)
Oct 30, 2007 3.722 3.783 3.676 3.752 183,868 -0.09(-2.30%)
Oct 29, 2007 3.849 3.849 3.784 3.841 177,272 -0.02(-0.42%)
Oct 26, 2007 3.866 3.870 3.788 3.857 47,712 +0.04(+0.96%)
Oct 25, 2007 3.842 3.842 3.780 3.820 578,280 +0.02(+0.49%)
Oct 24, 2007 3.659 3.826 3.659 3.801 141,696 +0.05(+1.43%)
Oct 23, 2007 3.810 3.825 3.747 3.747 213,040 -0.06(-1.69%)
Oct 22, 2007 3.705 3.930 3.705 3.812 144,097 +0.07(+1.93%)
Oct 19, 2007 3.912 3.915 3.721 3.740 311,827 -0.20(-4.96%)
Oct 18, 2007 3.903 3.935 3.888 3.935 243,813 -0.00(-0.13%)
Oct 17, 2007 3.956 3.985 3.817 3.940 553,688 +0.04(+0.93%)
Oct 16, 2007 3.904 3.904 3.836 3.904 59,784 -0.01(-0.17%)
Oct 15, 2007 3.920 3.920 3.812 3.910 194,051 -0.01(-0.38%)
Oct 12, 2007 3.900 3.958 3.882 3.925 87,771 +0.02(+0.59%)
Oct 11, 2007 3.990 3.990 3.875 3.902 211,567 -0.04(-0.93%)
Oct 10, 2007 3.906 3.974 3.857 3.939 406,740 +0.03(+0.86%)
Oct 09, 2007 3.778 3.908 3.757 3.905 377,824 +0.10(+2.71%)
Oct 08, 2007 3.844 3.904 3.754 3.802 203,113 -0.08(-2.08%)
Oct 05, 2007 3.891 3.928 3.801 3.883 253,292 +0.04(+0.96%)
Oct 04, 2007 3.912 3.973 3.811 3.846 339,430 +0.03(+0.78%)
Oct 03, 2007 3.906 3.929 3.810 3.816 298,730 -0.12(-3.06%)
Oct 02, 2007 3.891 3.979 3.878 3.937 228,603 +0.03(+0.85%)
Oct 01, 2007 3.841 3.998 3.841 3.904 505,975 +0.07(+1.82%)
Sep 28, 2007 4.066 4.134 3.810 3.834 506,680 -0.27(-6.48%)
Sep 27, 2007 4.209 4.278 4.060 4.099 521,314 -0.06(-1.45%)
Sep 26, 2007 4.184 4.461 4.091 4.160 353,296 +0.01(+0.20%)
Sep 25, 2007 4.096 4.216 4.096 4.152 110,250 +0.06(+1.42%)
Sep 24, 2007 4.347 4.486 4.052 4.093 283,008 -0.27(-6.24%)
Sep 21, 2007 4.286 4.418 4.175 4.366 707,264 +0.12(+2.83%)
Sep 20, 2007 4.403 4.403 4.184 4.246 191,329 -0.17(-3.85%)
Sep 19, 2007 4.512 4.512 4.352 4.416 491,854 -0.01(-0.33%)
Sep 18, 2007 4.202 4.524 4.138 4.430 598,806 +0.19(+4.39%)
Sep 17, 2007 4.253 4.267 4.244 4.244 503,798 -0.01(-0.31%)
Sep 14, 2007 4.244 4.288 4.244 4.257 89,917 +0.01(+0.31%)
Sep 13, 2007 4.283 4.310 4.244 4.244 138,654 -0.01(-0.23%)
Sep 12, 2007 4.258 4.266 4.244 4.254 165,808 -0.00(-0.10%)
Sep 11, 2007 4.283 4.333 4.245 4.258 277,724 +0.01(+0.29%)
Sep 10, 2007 4.273 4.317 4.216 4.246 253,131 +0.00(+0.04%)
Sep 07, 2007 4.249 4.285 4.244 4.244 233,918 -0.04(-1.03%)
Sep 06, 2007 4.338 4.338 4.244 4.288 225,529 -0.05(-1.21%)
Sep 05, 2007 4.390 4.465 4.299 4.341 275,291 -0.07(-1.63%)
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.