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

Capital Southwest (NQ: CSWC )

25.90 -0.06 (-0.23%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 30, 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 30, 2012 3.030 3.050 3.020 3.041 97,785 -0.02(-0.57%)
Apr 27, 2012 3.054 3.059 3.052 3.059 70,152 +0.03(+0.91%)
Apr 26, 2012 3.022 3.031 3.022 3.031 21,244 +0.01(+0.42%)
Apr 25, 2012 3.054 3.073 3.008 3.018 238,908 -0.03(-0.96%)
Apr 24, 2012 3.023 3.048 3.023 3.048 42,393 +0.02(+0.60%)
Apr 23, 2012 3.011 3.031 3.011 3.030 391,173 -0.01(-0.34%)
Apr 20, 2012 3.051 3.051 3.011 3.040 412,543 +0.02(+0.72%)
Apr 19, 2012 3.068 3.068 3.018 3.018 56,524 -0.04(-1.28%)
Apr 18, 2012 3.060 3.066 3.020 3.058 334,554 -0.01(-0.32%)
Apr 17, 2012 3.046 3.081 3.046 3.067 220,402 +0.03(+0.84%)
Apr 16, 2012 3.046 3.050 3.042 3.042 25,807 +0.02(+0.78%)
Apr 13, 2012 3.042 3.049 3.018 3.018 105,999 -0.03(-1.02%)
Apr 12, 2012 3.049 3.050 3.033 3.050 87,903 +0.00(+0.05%)
Apr 11, 2012 3.017 3.048 3.017 3.048 77,517 +0.05(+1.79%)
Apr 10, 2012 3.009 3.022 2.976 2.994 426,580 -0.01(-0.43%)
Apr 09, 2012 2.996 3.033 2.951 3.007 192,108 -0.02(-0.68%)
Apr 05, 2012 3.018 3.049 3.018 3.028 47,806 +0.01(+0.33%)
Apr 04, 2012 3.016 3.023 3.015 3.018 140,336 -0.00(-0.14%)
Apr 03, 2012 3.022 3.050 3.016 3.022 61,497 -0.02(-0.66%)
Apr 02, 2012 3.000 3.042 2.962 3.042 122,050 +0.04(+1.27%)
Mar 30, 2012 3.057 3.057 2.988 3.004 206,775 -0.03(-1.11%)
Mar 29, 2012 3.011 3.044 3.009 3.038 109,902 +0.03(+0.98%)
Mar 28, 2012 3.026 3.030 2.956 3.008 76,006 -0.03(-0.86%)
Mar 27, 2012 3.045 3.057 2.995 3.034 69,176 +0.01(+0.29%)
Mar 26, 2012 3.057 3.057 2.968 3.025 201,267 -0.03(-1.02%)
Mar 23, 2012 3.014 3.057 3.010 3.057 127,621 +0.03(+1.01%)
Mar 22, 2012 3.008 3.026 2.999 3.026 45,666 -0.01(-0.32%)
Mar 21, 2012 3.040 3.044 3.036 3.036 22,565 +0.02(+0.79%)
Mar 20, 2012 3.011 3.046 2.978 3.012 106,503 -0.02(-0.70%)
Mar 19, 2012 3.022 3.050 3.022 3.033 113,301 +0.01(+0.19%)
Mar 16, 2012 3.057 3.057 3.028 3.028 171,179 -0.02(-0.78%)
Mar 15, 2012 3.034 3.054 3.034 3.052 67,949 +0.02(+0.67%)
Mar 14, 2012 3.056 3.056 3.004 3.031 56,745 +0.01(+0.42%)
Mar 13, 2012 3.046 3.065 2.947 3.018 594,675 -0.04(-1.25%)
Mar 12, 2012 3.030 3.057 2.992 3.057 408,357 +0.02(+0.70%)
Mar 09, 2012 3.015 3.039 3.000 3.035 287,596 +0.01(+0.30%)
Mar 08, 2012 3.050 3.050 2.996 3.026 127,747 +0.00(+0.00%)
Mar 07, 2012 3.000 3.031 2.995 3.026 72,166 +0.05(+1.73%)
Mar 06, 2012 2.944 3.003 2.942 2.975 122,585 +0.02(+0.53%)
Mar 05, 2012 2.955 2.959 2.929 2.959 16,365 -0.01(-0.40%)
Mar 02, 2012 2.967 2.990 2.927 2.971 339,337 +0.01(+0.48%)
Mar 01, 2012 2.956 2.979 2.952 2.957 118,872 +0.01(+0.19%)
Feb 29, 2012 3.012 3.020 2.951 2.951 86,612 -0.06(-1.88%)
Feb 28, 2012 2.991 3.017 2.987 3.007 70,152 +0.02(+0.81%)
Feb 27, 2012 3.006 3.009 2.966 2.983 92,183 -0.02(-0.75%)
Feb 24, 2012 3.007 3.009 2.973 3.006 211,338 -0.01(-0.42%)
Feb 23, 2012 2.929 3.018 2.911 3.018 214,800 +0.08(+2.81%)
Feb 22, 2012 2.924 2.950 2.920 2.936 84,881 +0.02(+0.62%)
Feb 21, 2012 2.936 2.936 2.907 2.918 114,056 -0.02(-0.54%)
Feb 17, 2012 2.942 2.942 2.934 2.934 52,590 -0.01(-0.18%)
Feb 16, 2012 2.877 2.939 2.877 2.939 91,428 +0.05(+1.69%)
Feb 15, 2012 2.889 2.905 2.876 2.890 156,198 +0.01(+0.23%)
Feb 14, 2012 2.894 2.937 2.882 2.883 260,908 -0.04(-1.37%)
Feb 13, 2012 2.924 2.924 2.906 2.923 59,672 +0.04(+1.23%)
Feb 10, 2012 2.891 2.927 2.863 2.888 190,000 -0.02(-0.72%)
Feb 09, 2012 2.896 2.926 2.895 2.909 123,844 +0.02(+0.58%)
Feb 08, 2012 2.906 2.920 2.868 2.892 121,893 -0.02(-0.85%)
Feb 07, 2012 2.920 2.929 2.883 2.917 113,427 +0.02(+0.82%)
Feb 06, 2012 2.877 2.920 2.840 2.893 23,667 -0.02(-0.73%)
Feb 03, 2012 2.868 2.914 2.815 2.914 167,025 +0.08(+2.68%)
Feb 02, 2012 2.844 2.844 2.812 2.838 79,720 +0.01(+0.38%)
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.