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 (%)
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%)
Feb 02, 2009 2.712 2.885 2.712 2.848 146,559 -0.01(-0.20%)
Jan 30, 2009 2.973 2.973 2.759 2.853 342,368 -0.10(-3.53%)
Jan 29, 2009 3.064 3.064 2.957 2.957 122,593 -0.14(-4.50%)
Jan 28, 2009 3.143 3.175 3.011 3.097 381,016 +0.03(+1.00%)
Jan 27, 2009 3.299 3.299 3.066 3.066 144,921 -0.02(-0.52%)
Jan 26, 2009 3.065 3.112 2.998 3.082 46,358 +0.13(+4.34%)
Jan 23, 2009 2.858 2.998 2.804 2.954 136,600 +0.02(+0.69%)
Jan 22, 2009 2.986 3.072 2.927 2.934 204,611 -0.11(-3.71%)
Jan 21, 2009 3.053 3.125 2.927 3.047 98,787 +0.03(+0.91%)
Jan 20, 2009 2.974 3.061 2.881 3.019 482,663 -0.09(-2.94%)
Jan 16, 2009 3.252 3.252 2.999 3.111 367,812 -0.08(-2.40%)
Jan 15, 2009 3.062 3.187 2.927 3.187 316,988 +0.13(+4.34%)
Jan 14, 2009 3.133 3.133 2.994 3.055 208,595 -0.14(-4.24%)
Jan 13, 2009 2.949 3.190 2.880 3.190 596,679 +0.22(+7.49%)
Jan 12, 2009 2.986 3.073 2.958 2.968 374,077 -0.04(-1.27%)
Jan 09, 2009 3.211 3.211 3.006 3.006 278,726 -0.20(-6.21%)
Jan 08, 2009 3.135 3.254 3.097 3.205 188,002 +0.03(+0.93%)
Jan 07, 2009 3.204 3.252 3.176 3.176 129,564 -0.08(-2.54%)
Jan 06, 2009 3.229 3.304 3.206 3.258 355,604 +0.07(+2.19%)
Jan 05, 2009 3.346 3.346 3.132 3.189 280,204 -0.16(-4.86%)
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.