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

Capital Southwest (NQ: CSWC )

26.61 +0.04 (+0.17%)
Streaming Delayed Price Updated: 1:38 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 31, 2013 4.140 4.190 4.085 4.146 283,764 +0.01(+0.32%)
Jan 30, 2013 4.165 4.176 4.102 4.133 251,978 -0.01(-0.22%)
Jan 29, 2013 4.027 4.172 4.027 4.142 125,143 +0.10(+2.51%)
Jan 28, 2013 3.929 4.075 3.929 4.041 249,819 +0.11(+2.90%)
Jan 25, 2013 3.934 3.958 3.917 3.927 202,061 -0.03(-0.70%)
Jan 24, 2013 3.983 3.983 3.950 3.955 180,887 -0.03(-0.68%)
Jan 23, 2013 3.999 4.054 3.982 3.982 197,405 -0.03(-0.74%)
Jan 22, 2013 4.002 4.032 3.964 4.011 137,993 +0.02(+0.62%)
Jan 18, 2013 4.065 4.079 3.969 3.987 275,389 -0.10(-2.46%)
Jan 17, 2013 4.066 4.115 4.036 4.087 73,483 +0.02(+0.51%)
Jan 16, 2013 4.123 4.123 4.056 4.066 441,813 -0.07(-1.66%)
Jan 15, 2013 4.065 4.138 4.027 4.135 123,713 +0.04(+0.99%)
Jan 14, 2013 4.081 4.108 4.075 4.094 80,455 -0.01(-0.30%)
Jan 11, 2013 4.033 4.107 3.965 4.107 137,941 +0.07(+1.85%)
Jan 10, 2013 4.014 4.075 4.014 4.032 142,129 -0.01(-0.18%)
Jan 09, 2013 4.037 4.057 3.955 4.039 137,889 +0.02(+0.40%)
Jan 08, 2013 3.937 4.025 3.920 4.023 166,086 +0.06(+1.60%)
Jan 07, 2013 4.088 4.088 3.960 3.960 103,475 -0.12(-2.83%)
Jan 04, 2013 4.048 4.159 4.048 4.075 335,736 +0.03(+0.87%)
Jan 03, 2013 4.064 4.109 3.807 4.040 133,181 +0.00(+0.10%)
Jan 02, 2013 3.940 4.080 3.909 4.036 297,863 +0.20(+5.22%)
Dec 31, 2012 3.836 3.836 3.799 3.836 199,095 -0.03(-0.88%)
Dec 28, 2012 3.773 3.870 3.763 3.870 448,785 +0.04(+0.95%)
Dec 27, 2012 3.844 3.923 3.733 3.834 420,432 -0.01(-0.16%)
Dec 26, 2012 3.883 3.884 3.815 3.840 290,710 -0.01(-0.29%)
Dec 24, 2012 3.921 4.042 3.848 3.851 213,506 -0.01(-0.38%)
Dec 21, 2012 4.141 4.283 3.866 3.866 703,702 -0.23(-5.72%)
Dec 20, 2012 4.206 4.206 4.071 4.100 321,430 -0.09(-2.16%)
Dec 19, 2012 4.190 4.190 4.131 4.190 525,416 -0.02(-0.36%)
Dec 18, 2012 4.099 4.205 4.095 4.205 343,826 +0.13(+3.13%)
Dec 17, 2012 4.063 4.113 4.060 4.078 173,057 -0.01(-0.23%)
Dec 14, 2012 4.033 4.087 4.031 4.087 138,644 +0.03(+0.81%)
Dec 13, 2012 4.103 4.121 4.025 4.054 136,537 -0.04(-0.89%)
Dec 12, 2012 4.128 4.128 4.091 4.091 145,355 -0.04(-0.99%)
Dec 11, 2012 4.177 4.187 4.076 4.132 140,490 -0.01(-0.20%)
Dec 10, 2012 4.140 4.140 4.127 4.140 72,651 -0.03(-0.66%)
Dec 07, 2012 4.121 4.171 4.121 4.167 42,321 +0.08(+1.88%)
Dec 06, 2012 4.190 4.190 3.931 4.090 150,427 -0.12(-2.88%)
Dec 05, 2012 4.171 4.257 4.133 4.212 133,155 +0.01(+0.16%)
Dec 04, 2012 4.229 4.249 4.163 4.205 144,210 +0.08(+1.89%)
Nov 30, 2012 4.113 4.148 4.058 4.127 228,697 +0.02(+0.58%)
Nov 29, 2012 4.153 4.210 4.075 4.103 149,360 +0.01(+0.22%)
Nov 28, 2012 4.065 4.123 4.065 4.094 163,095 -0.01(-0.36%)
Nov 27, 2012 4.138 4.138 4.064 4.109 276,507 -0.02(-0.51%)
Nov 26, 2012 4.125 4.134 4.100 4.130 188,665 -0.02(-0.38%)
Nov 23, 2012 4.217 4.228 4.115 4.146 120,669 -0.06(-1.39%)
Nov 21, 2012 4.229 4.229 4.158 4.204 99,417 +0.04(+0.99%)
Nov 20, 2012 3.942 4.198 3.942 4.163 43,153 +0.06(+1.44%)
Nov 19, 2012 4.016 4.129 3.993 4.104 210,723 +0.11(+2.73%)
Nov 16, 2012 3.824 4.000 3.824 3.995 281,397 +0.16(+4.13%)
Nov 15, 2012 3.851 3.906 3.808 3.836 116,897 +0.01(+0.15%)
Nov 14, 2012 3.823 3.937 3.823 3.831 163,615 -0.10(-2.45%)
Nov 13, 2012 3.842 3.940 3.768 3.927 105,452 +0.07(+1.71%)
Nov 12, 2012 3.791 3.861 3.730 3.861 292,730 +0.07(+1.94%)
Nov 09, 2012 3.749 3.831 3.727 3.787 75,369 +0.03(+0.92%)
Nov 08, 2012 3.881 3.881 3.753 3.753 302,497 -0.15(-3.82%)
Nov 07, 2012 4.098 4.192 3.901 3.901 141,181 -0.21(-5.08%)
Nov 06, 2012 4.180 4.180 4.098 4.110 203,806 -0.04(-0.91%)
Nov 05, 2012 4.181 4.181 4.135 4.148 169,098 -0.02(-0.50%)
Nov 02, 2012 4.289 4.319 4.156 4.169 263,062 -0.12(-2.87%)
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.