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

Capital Southwest (NQ: CSWC )

25.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2011 2.996 3.021 2.985 3.021 109,090 +0.01(+0.45%)
Apr 28, 2011 3.019 3.019 2.984 3.007 62,000 +0.01(+0.32%)
Apr 27, 2011 2.993 3.006 2.972 2.997 128,780 +0.01(+0.47%)
Apr 26, 2011 2.982 3.015 2.980 2.983 94,976 -0.02(-0.59%)
Apr 25, 2011 2.957 3.038 2.956 3.001 151,910 +0.04(+1.49%)
Apr 21, 2011 2.946 2.981 2.932 2.957 116,418 -0.02(-0.82%)
Apr 20, 2011 3.009 3.009 2.960 2.981 78,440 +0.01(+0.18%)
Apr 19, 2011 2.960 2.991 2.959 2.976 29,980 -0.02(-0.83%)
Apr 18, 2011 2.998 3.020 2.996 3.001 48,682 -0.02(-0.62%)
Apr 15, 2011 3.005 3.054 3.005 3.020 155,766 +0.02(+0.50%)
Apr 14, 2011 3.013 3.044 2.990 3.005 182,751 -0.02(-0.67%)
Apr 13, 2011 3.024 3.031 3.007 3.025 236,054 +0.02(+0.64%)
Apr 12, 2011 3.022 3.023 3.006 3.006 145,060 +0.01(+0.25%)
Apr 11, 2011 3.029 3.029 2.998 2.998 155,925 -0.02(-0.50%)
Apr 08, 2011 3.020 3.045 3.013 3.013 65,696 +0.01(+0.47%)
Apr 07, 2011 3.077 3.077 2.970 2.999 485,267 -0.05(-1.73%)
Apr 06, 2011 3.058 3.063 3.046 3.052 58,846 -0.00(-0.05%)
Apr 05, 2011 2.971 3.084 2.971 3.054 516,682 +0.10(+3.48%)
Apr 04, 2011 2.919 2.951 2.908 2.951 151,050 +0.03(+1.06%)
Apr 01, 2011 2.895 2.922 2.877 2.920 93,892 +0.05(+1.64%)
Mar 31, 2011 2.833 2.873 2.798 2.873 637,337 +0.04(+1.42%)
Mar 30, 2011 2.833 2.884 2.824 2.833 1,633,616 +0.01(+0.28%)
Mar 29, 2011 2.827 2.841 2.825 2.825 140,377 +0.01(+0.22%)
Mar 28, 2011 2.833 2.856 2.806 2.819 992,295 -0.01(-0.51%)
Mar 25, 2011 2.832 2.846 2.830 2.833 220,060 +0.00(+0.01%)
Mar 24, 2011 2.833 2.840 2.825 2.833 220,188 +0.00(+0.09%)
Mar 23, 2011 2.833 2.856 2.827 2.830 679,967 -0.03(-1.11%)
Mar 22, 2011 2.924 2.924 2.862 2.862 253,068 -0.07(-2.54%)
Mar 21, 2011 2.927 2.944 2.912 2.937 177,622 +0.05(+1.67%)
Mar 18, 2011 2.872 2.894 2.812 2.888 604,553 +0.02(+0.83%)
Mar 17, 2011 2.837 2.864 2.837 2.864 229,300 +0.07(+2.38%)
Mar 16, 2011 2.832 2.832 2.788 2.798 106,350 -0.06(-2.04%)
Mar 15, 2011 2.857 2.905 2.856 2.856 94,466 -0.07(-2.36%)
Mar 14, 2011 2.963 2.966 2.925 2.925 98,034 -0.05(-1.77%)
Mar 11, 2011 2.988 2.988 2.970 2.978 157,263 +0.00(+0.07%)
Mar 10, 2011 3.056 3.056 2.976 2.976 121,993 -0.10(-3.12%)
Mar 09, 2011 3.061 3.080 3.061 3.072 32,561 +0.01(+0.20%)
Mar 08, 2011 3.072 3.079 3.062 3.065 59,929 +0.01(+0.21%)
Mar 07, 2011 3.083 3.084 3.041 3.059 185,683 -0.04(-1.21%)
Mar 04, 2011 3.104 3.154 3.092 3.096 79,938 +0.00(+0.05%)
Mar 03, 2011 3.065 3.095 3.065 3.095 101,380 +0.05(+1.74%)
Mar 02, 2011 3.082 3.082 3.032 3.042 69,710 -0.04(-1.29%)
Mar 01, 2011 3.137 3.137 3.074 3.082 51,072 -0.06(-1.76%)
Feb 28, 2011 3.079 3.137 3.077 3.137 108,357 +0.04(+1.24%)
Feb 25, 2011 3.086 3.099 3.059 3.099 59,738 +0.01(+0.25%)
Feb 24, 2011 3.083 3.091 3.052 3.091 105,904 +0.02(+0.78%)
Feb 23, 2011 3.127 3.127 3.056 3.067 90,643 -0.05(-1.53%)
Feb 22, 2011 3.139 3.140 3.102 3.115 245,421 -0.02(-0.77%)
Feb 18, 2011 3.140 3.140 3.132 3.139 137,924 -0.00(-0.04%)
Feb 17, 2011 3.149 3.149 3.129 3.140 69,137 -0.00(-0.07%)
Feb 16, 2011 3.126 3.142 3.126 3.142 104,056 +0.00(+0.15%)
Feb 15, 2011 3.126 3.139 3.126 3.137 138,147 +0.01(+0.27%)
Feb 14, 2011 3.131 3.139 3.129 3.129 50,690 -0.01(-0.31%)
Feb 11, 2011 3.117 3.139 3.117 3.139 112,117 +0.00(+0.00%)
Feb 10, 2011 3.132 3.139 3.126 3.139 78,440 +0.01(+0.42%)
Feb 09, 2011 3.122 3.132 3.122 3.126 82,136 -0.02(-0.52%)
Feb 08, 2011 3.122 3.142 3.098 3.142 106,700 +0.00(+0.09%)
Feb 07, 2011 3.125 3.139 3.120 3.139 35,970 +0.01(+0.31%)
Feb 04, 2011 3.045 3.131 3.045 3.129 114,283 -0.01(-0.30%)
Feb 03, 2011 3.115 3.142 3.115 3.139 53,844 +0.01(+0.27%)
Feb 02, 2011 3.005 3.154 3.005 3.130 35,174 +0.02(+0.68%)
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.