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

Capital Southwest (NQ: CSWC )

25.52 +0.11 (+0.45%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 23, 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 (%)
Sep 30, 2010 2.868 2.892 2.801 2.839 482,878 -0.03(-1.19%)
Sep 29, 2010 2.813 2.875 2.761 2.873 322,558 +0.04(+1.54%)
Sep 28, 2010 2.787 2.829 2.766 2.829 172,346 +0.06(+2.25%)
Sep 27, 2010 2.815 2.815 2.767 2.767 47,980 -0.05(-1.66%)
Sep 24, 2010 2.804 2.814 2.779 2.814 120,015 +0.05(+1.69%)
Sep 23, 2010 2.794 2.796 2.767 2.767 45,613 -0.05(-1.90%)
Sep 22, 2010 2.815 2.831 2.815 2.820 80,511 +0.01(+0.32%)
Sep 21, 2010 2.827 2.827 2.811 2.811 79,264 -0.02(-0.75%)
Sep 20, 2010 2.812 2.832 2.789 2.832 148,676 +0.06(+2.34%)
Sep 17, 2010 2.801 2.801 2.763 2.768 210,251 -0.02(-0.88%)
Sep 15, 2010 2.780 2.802 2.759 2.792 40,047 +0.01(+0.34%)
Sep 14, 2010 2.812 2.812 2.780 2.783 64,582 -0.03(-1.02%)
Sep 13, 2010 2.788 2.812 2.754 2.812 108,020 +0.03(+0.94%)
Sep 10, 2010 2.787 2.798 2.765 2.785 94,937 -0.02(-0.72%)
Sep 09, 2010 2.850 2.850 2.771 2.806 124,845 -0.04(-1.43%)
Sep 08, 2010 2.844 2.867 2.826 2.846 27,604 +0.05(+1.87%)
Sep 07, 2010 2.854 2.854 2.794 2.794 112,051 -0.08(-2.61%)
Sep 03, 2010 2.891 2.891 2.826 2.869 106,229 +0.00(+0.05%)
Sep 02, 2010 2.842 2.869 2.800 2.868 195,729 +0.01(+0.19%)
Sep 01, 2010 2.848 2.862 2.845 2.862 91,675 +0.14(+4.95%)
Aug 31, 2010 2.751 2.751 2.727 2.727 74,913 -0.03(-1.07%)
Aug 30, 2010 2.821 2.821 2.757 2.757 102,390 -0.07(-2.30%)
Aug 27, 2010 2.793 2.837 2.734 2.822 144,102 +0.09(+3.24%)
Aug 26, 2010 2.761 2.762 2.733 2.733 15,609 -0.00(-0.13%)
Aug 25, 2010 2.689 2.769 2.689 2.737 66,053 +0.04(+1.50%)
Aug 24, 2010 2.681 2.742 2.681 2.696 123,470 -0.01(-0.46%)
Aug 23, 2010 2.744 2.745 2.693 2.709 129,611 -0.02(-0.82%)
Aug 20, 2010 2.695 2.762 2.672 2.731 345,429 +0.01(+0.48%)
Aug 19, 2010 2.804 2.846 2.714 2.718 192,626 -0.14(-4.96%)
Aug 18, 2010 2.862 2.907 2.848 2.860 65,637 -0.01(-0.39%)
Aug 17, 2010 2.888 2.895 2.865 2.871 91,227 +0.00(+0.16%)
Aug 16, 2010 2.733 2.898 2.733 2.867 112,338 +0.15(+5.40%)
Aug 13, 2010 2.710 2.732 2.684 2.720 295,625 -0.01(-0.36%)
Aug 12, 2010 2.688 2.761 2.688 2.730 134,378 +0.01(+0.29%)
Aug 11, 2010 2.751 2.759 2.712 2.722 430,547 -0.06(-2.01%)
Aug 10, 2010 2.813 2.855 2.778 2.778 83,646 -0.12(-4.10%)
Aug 09, 2010 2.861 2.904 2.861 2.896 81,375 +0.04(+1.25%)
Aug 06, 2010 2.853 2.924 2.853 2.861 250,235 -0.02(-0.54%)
Aug 05, 2010 2.840 2.908 2.840 2.876 139,943 -0.05(-1.59%)
Aug 04, 2010 2.891 2.923 2.889 2.923 174,362 +0.06(+2.13%)
Aug 03, 2010 2.838 2.903 2.811 2.862 92,538 -0.05(-1.56%)
Aug 02, 2010 2.762 2.930 2.762 2.907 148,804 +0.13(+4.71%)
Jul 30, 2010 2.773 2.806 2.751 2.777 313,890 -0.02(-0.67%)
Jul 29, 2010 2.836 2.906 2.772 2.796 108,916 -0.02(-0.66%)
Jul 28, 2010 2.772 2.827 2.759 2.814 86,557 -0.04(-1.52%)
Jul 27, 2010 2.846 2.884 2.830 2.857 74,722 -0.02(-0.60%)
Jul 26, 2010 2.907 2.908 2.800 2.875 310,051 -0.03(-1.15%)
Jul 23, 2010 2.782 2.925 2.754 2.908 118,960 +0.12(+4.41%)
Jul 22, 2010 2.712 2.785 2.712 2.785 117,744 +0.09(+3.15%)
Jul 21, 2010 2.782 2.782 2.700 2.700 113,842 -0.07(-2.62%)
Jul 20, 2010 2.726 2.773 2.710 2.773 52,362 +0.02(+0.56%)
Jul 19, 2010 2.714 2.757 2.714 2.757 75,329 +0.04(+1.60%)
Jul 16, 2010 2.732 2.751 2.714 2.714 172,762 -0.04(-1.61%)
Jul 15, 2010 2.763 2.776 2.751 2.758 68,612 -0.05(-1.91%)
Jul 14, 2010 2.836 2.836 2.800 2.812 106,389 -0.07(-2.51%)
Jul 13, 2010 2.757 2.922 2.757 2.885 173,946 +0.13(+4.69%)
Jul 12, 2010 2.759 2.771 2.755 2.755 68,100 -0.05(-1.66%)
Jul 09, 2010 2.808 2.824 2.787 2.802 163,646 +0.00(+0.13%)
Jul 08, 2010 2.804 2.806 2.779 2.798 105,685 +0.01(+0.20%)
Jul 07, 2010 2.790 2.804 2.776 2.793 204,302 +0.04(+1.45%)
Jul 06, 2010 2.795 2.795 2.658 2.753 140,007 -0.03(-1.09%)
Jul 02, 2010 2.759 2.783 2.748 2.783 142,630 +0.02(+0.66%)
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.