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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2013 4.578 4.645 4.578 4.645 0 +0.07(+1.47%)
Apr 29, 2013 4.574 4.617 4.561 4.578 62,550 +0.01(+0.24%)
Apr 26, 2013 4.562 4.600 4.539 4.567 137,718 +0.00(+0.02%)
Apr 25, 2013 4.553 4.586 4.539 4.566 66,629 -0.01(-0.18%)
Apr 24, 2013 4.569 4.634 4.555 4.575 0 +0.00(+0.09%)
Apr 23, 2013 4.671 4.671 4.559 4.570 101,920 -0.03(-0.68%)
Apr 22, 2013 4.507 4.615 4.507 4.602 46,868 +0.09(+2.08%)
Apr 19, 2013 4.455 4.518 4.455 4.508 112,713 +0.03(+0.60%)
Apr 18, 2013 4.488 4.491 4.447 4.481 71,114 +0.00(+0.04%)
Apr 17, 2013 4.566 4.735 4.454 4.479 121,403 -0.14(-3.02%)
Apr 16, 2013 4.544 4.623 4.544 4.618 70,024 +0.08(+1.69%)
Apr 15, 2013 4.598 4.627 4.541 4.541 148,663 -0.06(-1.33%)
Apr 12, 2013 4.593 4.602 4.568 4.602 131,790 -0.03(-0.62%)
Apr 11, 2013 4.696 4.696 4.631 4.631 92,268 -0.05(-1.07%)
Apr 10, 2013 4.630 4.681 4.630 4.681 94,979 +0.08(+1.76%)
Apr 09, 2013 4.651 4.673 4.573 4.600 95,460 -0.07(-1.44%)
Apr 08, 2013 4.586 4.668 4.559 4.668 141,189 +0.07(+1.49%)
Apr 05, 2013 4.670 4.670 4.579 4.599 165,611 -0.15(-3.19%)
Apr 04, 2013 4.757 4.808 4.681 4.750 62,854 +0.01(+0.27%)
Apr 03, 2013 4.873 4.873 4.709 4.738 212,176 -0.04(-0.80%)
Apr 02, 2013 4.601 4.778 4.601 4.776 145,318 +0.15(+3.19%)
Apr 01, 2013 4.539 4.633 4.539 4.628 85,453 +0.09(+1.97%)
Mar 28, 2013 4.569 4.605 4.539 4.539 235,332 -0.00(-0.04%)
Mar 27, 2013 4.542 4.876 4.539 4.541 219,194 -0.06(-1.24%)
Mar 26, 2013 4.618 4.638 4.569 4.598 92,040 +0.02(+0.37%)
Mar 25, 2013 4.717 4.717 4.569 4.581 206,957 -0.10(-2.11%)
Mar 22, 2013 4.707 4.727 4.677 4.680 142,810 -0.05(-0.99%)
Mar 21, 2013 4.698 4.727 4.698 4.727 80,513 -0.03(-0.58%)
Mar 20, 2013 4.726 4.782 4.719 4.755 109,951 +0.05(+0.97%)
Mar 19, 2013 4.722 4.730 4.678 4.709 111,623 +0.03(+0.73%)
Mar 18, 2013 4.710 4.710 4.675 4.675 30,578 -0.04(-0.88%)
Mar 15, 2013 4.706 4.729 4.666 4.716 192,593 +0.02(+0.44%)
Mar 14, 2013 4.737 4.737 4.642 4.696 75,066 -0.03(-0.65%)
Mar 13, 2013 4.698 4.793 4.691 4.727 156,212 +0.09(+1.91%)
Mar 12, 2013 4.702 4.707 4.621 4.638 132,437 -0.08(-1.72%)
Mar 11, 2013 4.792 4.792 4.719 4.719 114,806 -0.05(-1.13%)
Mar 08, 2013 4.800 4.801 4.767 4.773 110,113 -0.00(-0.04%)
Mar 07, 2013 4.787 4.804 4.712 4.775 135,678 +0.00(+0.05%)
Mar 06, 2013 4.802 4.802 4.711 4.773 27,120 -0.03(-0.58%)
Mar 05, 2013 4.812 4.819 4.748 4.800 151,468 +0.00(+0.09%)
Mar 04, 2013 4.839 5.073 4.763 4.796 280,146 -0.04(-0.87%)
Mar 01, 2013 4.425 4.958 4.425 4.838 300,447 +0.37(+8.29%)
Feb 28, 2013 4.397 4.492 4.397 4.468 178,329 +0.07(+1.53%)
Feb 27, 2013 4.427 4.435 4.380 4.400 71,611 -0.01(-0.19%)
Feb 26, 2013 4.397 4.435 4.397 4.409 31,579 +0.02(+0.54%)
Feb 25, 2013 4.392 4.435 4.385 4.385 96,527 -0.03(-0.74%)
Feb 22, 2013 4.358 4.418 4.349 4.418 128,729 +0.09(+2.15%)
Feb 21, 2013 4.301 4.332 4.281 4.325 74,359 +0.04(+0.89%)
Feb 20, 2013 4.313 4.351 4.262 4.287 201,845 -0.04(-0.95%)
Feb 19, 2013 4.258 4.328 4.258 4.328 235,214 +0.05(+1.18%)
Feb 15, 2013 4.243 4.281 4.217 4.278 284,891 +0.07(+1.60%)
Feb 14, 2013 4.210 4.218 4.204 4.210 77,160 -0.02(-0.55%)
Feb 13, 2013 4.223 4.233 4.185 4.233 156,990 +0.04(+0.87%)
Feb 12, 2013 4.194 4.214 4.187 4.197 84,938 +0.03(+0.66%)
Feb 11, 2013 4.201 4.201 4.165 4.169 177,914 +0.00(+0.10%)
Feb 08, 2013 4.158 4.165 4.138 4.165 96,320 +0.05(+1.30%)
Feb 07, 2013 4.185 4.185 4.111 4.111 90,823 -0.08(-1.83%)
Feb 06, 2013 3.979 4.204 3.979 4.188 177,940 +0.11(+2.61%)
Feb 04, 2013 4.187 4.187 4.082 4.082 92,612 -0.11(-2.64%)
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.