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

Capital Southwest (NQ: CSWC )

25.92 -0.04 (-0.15%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 2.524 2.550 2.402 2.420 515,560 -0.09(-3.42%)
Apr 29, 2009 2.421 2.521 2.421 2.506 327,397 +0.08(+3.22%)
Apr 28, 2009 2.206 2.456 2.206 2.428 756,410 +0.20(+9.09%)
Apr 27, 2009 2.348 2.348 2.220 2.226 534,900 -0.17(-7.14%)
Apr 24, 2009 2.277 2.435 2.277 2.397 357,178 +0.15(+6.83%)
Apr 23, 2009 2.300 2.344 2.244 2.244 400,195 -0.12(-4.88%)
Apr 22, 2009 2.299 2.397 2.275 2.359 195,294 +0.01(+0.40%)
Apr 21, 2009 2.255 2.403 2.247 2.349 548,490 +0.08(+3.40%)
Apr 20, 2009 2.536 2.536 2.265 2.272 472,479 -0.32(-12.29%)
Apr 17, 2009 2.594 2.598 2.563 2.591 156,647 +0.00(+0.18%)
Apr 16, 2009 2.578 2.599 2.521 2.586 578,977 +0.01(+0.58%)
Apr 15, 2009 2.420 2.571 2.420 2.571 336,136 +0.12(+5.04%)
Apr 14, 2009 2.514 2.596 2.403 2.448 469,234 -0.12(-4.73%)
Apr 13, 2009 2.545 2.569 2.411 2.569 208,820 -0.02(-0.79%)
Apr 09, 2009 2.536 2.621 2.412 2.590 255,949 +0.13(+5.33%)
Apr 08, 2009 2.356 2.537 2.356 2.459 164,839 +0.10(+4.37%)
Apr 07, 2009 2.368 2.487 2.343 2.356 238,472 -0.06(-2.47%)
Apr 06, 2009 2.445 2.488 2.254 2.415 98,852 -0.16(-6.03%)
Apr 03, 2009 2.476 2.598 2.476 2.570 256,977 -0.01(-0.39%)
Apr 02, 2009 2.536 2.591 2.475 2.580 995,300 +0.10(+3.86%)
Apr 01, 2009 2.345 2.522 2.272 2.485 228,288 +0.11(+4.49%)
Mar 31, 2009 2.321 2.459 2.299 2.378 377,064 +0.14(+6.10%)
Mar 30, 2009 2.355 2.355 2.175 2.241 381,305 -0.31(-11.99%)
Mar 26, 2009 2.542 2.556 2.426 2.547 514,179 +0.04(+1.43%)
Mar 25, 2009 2.524 2.543 2.312 2.511 498,148 +0.02(+0.95%)
Mar 24, 2009 2.723 2.723 2.473 2.487 470,487 -0.27(-9.82%)
Mar 23, 2009 2.650 2.758 2.578 2.758 572,424 +0.22(+8.54%)
Mar 20, 2009 2.656 2.656 2.541 2.541 436,016 -0.12(-4.35%)
Mar 19, 2009 2.613 2.677 2.561 2.656 459,147 +0.03(+1.21%)
Mar 18, 2009 2.475 2.705 2.428 2.625 480,960 +0.13(+5.40%)
Mar 17, 2009 2.356 2.490 2.338 2.490 544,313 +0.16(+6.74%)
Mar 16, 2009 2.384 2.474 2.281 2.333 406,363 -0.03(-1.46%)
Mar 13, 2009 2.316 2.506 2.260 2.368 980,940 -0.04(-1.85%)
Mar 12, 2009 2.165 2.412 2.165 2.412 289,585 +0.22(+10.24%)
Mar 11, 2009 2.116 2.224 2.110 2.188 481,635 +0.08(+3.67%)
Mar 10, 2009 1.789 2.114 1.757 2.110 615,087 +0.37(+21.07%)
Mar 09, 2009 1.766 1.819 1.667 1.743 615,055 -0.07(-4.11%)
Mar 06, 2009 1.825 1.875 1.805 1.818 357,467 +0.01(+0.69%)
Mar 05, 2009 1.894 1.984 1.780 1.805 586,752 -0.17(-8.59%)
Mar 04, 2009 1.851 1.978 1.842 1.975 369,836 +0.01(+0.71%)
Mar 02, 2009 2.054 2.085 1.961 1.961 648,723 -0.08(-4.05%)
Feb 27, 2009 2.025 2.133 2.025 2.044 202,587 -0.01(-0.61%)
Feb 26, 2009 2.179 2.179 2.056 2.056 217,558 -0.12(-5.63%)
Feb 25, 2009 2.099 2.197 1.956 2.179 876,209 +0.05(+2.56%)
Feb 24, 2009 2.110 2.153 1.991 2.124 504,412 +0.04(+1.87%)
Feb 23, 2009 2.227 2.241 2.086 2.086 277,794 -0.13(-5.74%)
Feb 20, 2009 2.269 2.279 2.123 2.213 893,621 -0.09(-4.11%)
Feb 19, 2009 2.451 2.451 2.307 2.307 260,029 -0.11(-4.41%)
Feb 18, 2009 2.673 2.726 2.404 2.414 297,841 -0.26(-9.85%)
Feb 17, 2009 2.690 2.763 2.587 2.678 168,983 -0.11(-4.09%)
Feb 13, 2009 2.802 2.804 2.737 2.792 65,858 -0.01(-0.38%)
Feb 12, 2009 2.699 2.860 2.397 2.802 355,443 +0.32(+12.79%)
Feb 11, 2009 2.475 2.537 2.435 2.485 613,031 +0.02(+0.81%)
Feb 10, 2009 2.634 2.697 2.457 2.465 437,044 -0.20(-7.47%)
Feb 09, 2009 2.724 2.741 2.657 2.664 119,188 -0.07(-2.42%)
Feb 06, 2009 2.841 2.886 2.666 2.730 503,898 -0.10(-3.56%)
Feb 05, 2009 2.833 2.900 2.755 2.830 236,063 +0.02(+0.59%)
Feb 04, 2009 3.052 3.094 2.814 2.814 412,917 -0.24(-7.94%)
Feb 03, 2009 2.861 3.104 2.861 3.057 577,210 +0.21(+7.35%)
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.