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

Capital Southwest (NQ: CSWC )

26.48 -0.09 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 30, 2009 2.983 2.983 2.768 2.862 341,255 -0.10(-3.53%)
Jan 29, 2009 3.074 3.074 2.967 2.967 122,195 -0.14(-4.50%)
Jan 28, 2009 3.153 3.185 3.021 3.107 379,778 +0.03(+1.01%)
Jan 27, 2009 3.310 3.310 3.076 3.076 144,450 -0.02(-0.53%)
Jan 26, 2009 3.075 3.122 3.007 3.092 46,207 +0.13(+4.34%)
Jan 23, 2009 2.868 3.008 2.813 2.964 136,156 +0.02(+0.69%)
Jan 22, 2009 2.996 3.082 2.936 2.943 203,946 -0.11(-3.71%)
Jan 21, 2009 3.063 3.135 2.936 3.057 98,466 +0.03(+0.91%)
Jan 20, 2009 2.983 3.071 2.891 3.029 481,094 -0.09(-2.94%)
Jan 16, 2009 3.262 3.262 3.009 3.121 366,617 -0.08(-2.40%)
Jan 15, 2009 3.072 3.198 2.936 3.198 315,958 +0.13(+4.34%)
Jan 14, 2009 3.143 3.143 3.004 3.065 207,917 -0.14(-4.24%)
Jan 13, 2009 2.959 3.201 2.889 3.201 594,740 +0.22(+7.49%)
Jan 12, 2009 2.995 3.083 2.968 2.978 372,861 -0.04(-1.27%)
Jan 09, 2009 3.222 3.222 3.016 3.016 277,820 -0.20(-6.21%)
Jan 08, 2009 3.146 3.265 3.107 3.216 187,391 +0.03(+0.93%)
Jan 07, 2009 3.214 3.262 3.186 3.186 129,143 -0.08(-2.54%)
Jan 06, 2009 3.240 3.315 3.217 3.269 354,448 +0.07(+2.19%)
Jan 05, 2009 3.356 3.356 3.142 3.199 279,293 -0.16(-4.86%)
Jan 02, 2009 3.425 3.425 3.307 3.362 426,785 -0.02(-0.45%)
Dec 31, 2008 3.105 3.422 3.019 3.378 435,207 +0.26(+8.37%)
Dec 30, 2008 2.986 3.176 2.986 3.117 146,147 +0.09(+2.98%)
Dec 29, 2008 3.015 3.048 2.934 3.027 142,560 +0.03(+0.91%)
Dec 26, 2008 2.965 3.014 2.873 3.000 190,913 +0.06(+2.13%)
Dec 24, 2008 3.047 3.077 2.904 2.937 304,879 -0.18(-5.68%)
Dec 23, 2008 3.208 3.253 3.001 3.114 528,647 -0.04(-1.25%)
Dec 22, 2008 3.254 3.427 3.022 3.153 511,963 -0.11(-3.38%)
Dec 19, 2008 3.494 3.494 3.192 3.263 649,305 -0.11(-3.28%)
Dec 18, 2008 3.374 3.419 3.281 3.374 268,278 +0.03(+1.00%)
Dec 17, 2008 3.182 3.349 3.098 3.341 317,207 +0.09(+2.87%)
Dec 16, 2008 3.185 3.250 3.098 3.247 559,772 +0.13(+4.01%)
Dec 15, 2008 3.242 3.242 3.038 3.122 767,657 -0.10(-3.13%)
Dec 12, 2008 2.953 3.223 2.953 3.223 405,427 +0.17(+5.51%)
Dec 11, 2008 3.047 3.214 3.047 3.055 594,131 -0.07(-2.18%)
Dec 10, 2008 3.051 3.154 3.029 3.123 790,521 +0.05(+1.52%)
Dec 09, 2008 2.984 3.118 2.904 3.076 439,786 +0.06(+2.10%)
Dec 08, 2008 2.894 3.108 2.871 3.013 498,770 +0.26(+9.30%)
Dec 05, 2008 2.376 2.756 2.376 2.756 195,781 +0.34(+14.15%)
Dec 04, 2008 2.515 2.545 2.415 2.415 220,693 -0.14(-5.53%)
Dec 03, 2008 2.478 2.654 2.147 2.556 3,268,076 +0.33(+14.78%)
Dec 02, 2008 2.188 2.246 2.124 2.227 371,804 +0.09(+4.24%)
Dec 01, 2008 2.455 2.467 2.023 2.136 395,820 -0.38(-15.02%)
Nov 28, 2008 2.456 2.515 2.436 2.514 58,023 +0.02(+0.81%)
Nov 26, 2008 2.247 2.495 2.247 2.494 523,491 +0.20(+8.67%)
Nov 25, 2008 2.342 2.342 2.201 2.295 354,736 -0.00(-0.07%)
Nov 24, 2008 2.227 2.348 2.073 2.296 706,367 +0.17(+8.12%)
Nov 21, 2008 2.252 2.252 1.890 2.124 647,415 -0.02(-0.72%)
Nov 20, 2008 2.408 2.473 2.124 2.139 543,473 -0.30(-12.18%)
Nov 19, 2008 2.725 2.732 2.416 2.436 313,781 -0.34(-12.28%)
Nov 18, 2008 2.772 2.821 2.638 2.777 149,669 +0.02(+0.65%)
Nov 17, 2008 2.737 2.924 2.688 2.759 55,397 -0.01(-0.19%)
Nov 14, 2008 2.849 3.045 2.730 2.764 336,100 -0.13(-4.52%)
Nov 13, 2008 2.625 2.907 2.528 2.895 298,506 +0.12(+4.46%)
Nov 12, 2008 2.762 2.842 2.755 2.772 295,432 -0.04(-1.40%)
Nov 11, 2008 3.048 3.048 2.810 2.811 355,217 -0.25(-8.12%)
Nov 10, 2008 3.113 3.154 3.008 3.059 76,660 -0.02(-0.74%)
Nov 07, 2008 3.096 3.261 3.067 3.082 236,704 +0.06(+1.85%)
Nov 06, 2008 3.086 3.086 2.973 3.026 86,971 -0.09(-3.00%)
Nov 05, 2008 3.126 3.299 3.120 3.120 177,336 -0.06(-1.77%)
Nov 04, 2008 3.174 3.235 3.039 3.176 261,937 +0.09(+2.80%)
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.