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

Capital Southwest (NQ: CSWC )

25.79 -0.39 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 29, 2009 2.177 2.229 2.153 2.229 413,592 +0.07(+3.05%)
May 28, 2009 2.189 2.200 2.154 2.163 197,479 -0.00(-0.03%)
May 27, 2009 2.225 2.240 2.163 2.163 322,675 -0.07(-3.20%)
May 26, 2009 2.131 2.235 2.131 2.235 338,320 +0.09(+4.04%)
May 22, 2009 2.175 2.242 2.139 2.148 303,046 +0.01(+0.66%)
May 21, 2009 2.117 2.162 2.117 2.134 220,578 -0.04(-1.85%)
May 20, 2009 2.218 2.218 2.159 2.174 325,727 -0.02(-1.08%)
May 19, 2009 2.241 2.351 2.181 2.198 637,254 -0.05(-2.19%)
May 18, 2009 2.207 2.247 2.183 2.247 277,377 +0.08(+3.80%)
May 15, 2009 2.266 2.266 2.153 2.165 419,696 -0.08(-3.66%)
May 14, 2009 2.164 2.292 2.163 2.247 783,268 +0.09(+4.04%)
May 13, 2009 2.133 2.168 2.133 2.160 405,271 -0.02(-1.11%)
May 12, 2009 2.146 2.227 2.117 2.184 400,195 +0.03(+1.42%)
May 11, 2009 2.196 2.268 2.137 2.154 159,120 -0.14(-5.95%)
May 08, 2009 2.162 2.290 2.133 2.290 498,405 +0.16(+7.34%)
May 07, 2009 2.257 2.279 2.104 2.133 437,012 -0.02(-0.95%)
May 06, 2009 2.184 2.230 2.126 2.154 297,873 +0.00(+0.20%)
May 05, 2009 2.309 2.340 2.107 2.150 502,935 -0.17(-7.31%)
May 04, 2009 2.344 2.459 2.298 2.319 645,414 -0.03(-1.31%)
May 01, 2009 2.420 2.420 2.336 2.350 108,907 -0.07(-2.91%)
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%)
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.