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

Capital Southwest (NQ: CSWC )

26.91 +0.43 (+1.62%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 9, 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, 2003 1.564 1.587 1.555 1.555 122,079 -0.02(-1.38%)
Jan 30, 2003 1.555 1.577 1.555 1.577 86,740 +0.02(+1.40%)
Jan 29, 2003 1.555 1.555 1.555 1.555 3,212 -0.05(-2.84%)
Jan 28, 2003 1.556 1.600 1.555 1.600 57,827 +0.05(+2.90%)
Jan 27, 2003 1.573 1.573 1.555 1.555 12,850 -0.02(-1.25%)
Jan 24, 2003 1.571 1.601 1.555 1.575 134,929 -0.02(-1.23%)
Jan 23, 2003 1.570 1.595 1.555 1.594 41,764 +0.02(+1.47%)
Jan 22, 2003 1.587 1.587 1.555 1.571 54,614 -0.02(-0.98%)
Jan 21, 2003 1.571 1.587 1.571 1.587 28,913 +0.01(+0.95%)
Jan 17, 2003 1.580 1.587 1.572 1.572 38,551 -0.03(-1.90%)
Jan 16, 2003 1.619 1.619 1.556 1.602 247,371 -0.03(-1.94%)
Jan 15, 2003 1.634 1.634 1.634 1.634 3,212 +0.05(+3.31%)
Jan 14, 2003 1.587 1.589 1.582 1.582 73,890 -0.06(-3.77%)
Jan 13, 2003 1.580 1.644 1.580 1.644 9,637 +0.00(+0.04%)
Jan 10, 2003 1.650 1.650 1.633 1.643 16,063 -0.01(-0.40%)
Jan 09, 2003 1.601 1.650 1.601 1.650 41,764 +0.05(+3.01%)
Jan 08, 2003 1.634 1.647 1.587 1.601 186,331 -0.03(-2.00%)
Jan 07, 2003 1.580 1.634 1.580 1.634 112,441 +0.06(+3.96%)
Jan 06, 2003 1.533 1.619 1.533 1.572 240,946 +0.02(+1.51%)
Jan 03, 2003 1.556 1.556 1.525 1.549 67,464 -0.02(-1.35%)
Jan 02, 2003 1.564 1.587 1.510 1.570 102,803 +0.01(+0.44%)
Dec 31, 2002 1.619 1.621 1.558 1.563 173,481 -0.06(-3.44%)
Dec 30, 2002 1.626 1.626 1.619 1.619 48,189 -0.02(-0.95%)
Dec 27, 2002 1.634 1.634 1.634 1.634 41,764 +0.02(+0.96%)
Dec 26, 2002 1.619 1.619 1.619 1.619 0 +0.00(+0.00%)
Dec 24, 2002 1.556 1.619 1.525 1.619 83,528 +0.03(+1.96%)
Dec 23, 2002 1.528 1.587 1.528 1.587 128,504 +0.05(+3.03%)
Dec 20, 2002 1.526 1.549 1.517 1.541 144,567 -0.01(-0.50%)
Dec 19, 2002 1.541 1.558 1.526 1.549 41,764 -0.01(-0.50%)
Dec 18, 2002 1.572 1.574 1.541 1.556 118,866 +0.00(+0.00%)
Dec 17, 2002 1.572 1.572 1.541 1.556 67,464 -0.03(-1.96%)
Dec 16, 2002 1.585 1.587 1.584 1.587 16,063 +0.02(+0.99%)
Dec 13, 2002 1.572 1.572 1.572 1.572 3,212 +0.04(+2.60%)
Dec 12, 2002 1.538 1.588 1.532 1.532 115,654 -0.02(-1.56%)
Dec 11, 2002 1.529 1.556 1.528 1.556 86,740 +0.01(+0.81%)
Dec 10, 2002 1.587 1.600 1.517 1.544 96,378 -0.05(-3.14%)
Dec 09, 2002 1.634 1.634 1.593 1.594 28,913 -0.04(-2.46%)
Dec 06, 2002 1.627 1.634 1.627 1.634 32,126 +0.02(+0.96%)
Dec 05, 2002 1.619 1.619 1.619 1.619 6,425 +0.02(+1.56%)
Dec 04, 2002 1.634 1.634 1.580 1.594 112,441 -0.04(-2.66%)
Dec 03, 2002 1.658 1.658 1.636 1.637 16,063 -0.01(-0.75%)
Dec 02, 2002 1.654 1.654 1.650 1.650 12,850 -0.00(-0.19%)
Nov 29, 2002 1.634 1.656 1.634 1.653 80,315 +0.00(+0.25%)
Nov 27, 2002 1.649 1.649 1.649 1.649 6,425 +0.01(+0.89%)
Nov 26, 2002 1.634 1.634 1.634 1.634 25,700 -0.02(-0.94%)
Nov 25, 2002 1.634 1.650 1.633 1.650 73,890 +0.02(+0.95%)
Nov 22, 2002 1.635 1.635 1.631 1.634 67,464 +0.00(+0.00%)
Nov 21, 2002 1.619 1.650 1.606 1.634 44,976 +0.01(+0.48%)
Nov 20, 2002 1.560 1.634 1.560 1.626 125,292 +0.07(+4.46%)
Nov 19, 2002 1.510 1.557 1.510 1.557 28,913 +0.03(+2.08%)
Nov 18, 2002 1.510 1.619 1.487 1.525 131,717 +0.03(+2.06%)
Nov 15, 2002 1.494 1.494 1.494 1.494 6,425 +0.01(+0.71%)
Nov 14, 2002 1.481 1.494 1.479 1.484 99,591 +0.04(+2.52%)
Nov 13, 2002 1.412 1.447 1.412 1.447 32,126 -0.02(-1.06%)
Nov 12, 2002 1.457 1.486 1.447 1.463 64,252 +0.01(+0.53%)
Nov 11, 2002 1.455 1.455 1.455 1.455 3,212 -0.00(-0.21%)
Nov 08, 2002 1.457 1.458 1.457 1.458 16,063 +0.00(+0.21%)
Nov 07, 2002 1.525 1.525 1.448 1.455 38,551 +0.01(+1.04%)
Nov 06, 2002 1.464 1.464 1.432 1.440 154,205 -0.04(-2.38%)
Nov 05, 2002 1.481 1.481 1.475 1.475 16,063 +0.02(+1.69%)
Nov 04, 2002 1.472 1.480 1.449 1.451 263,434 -0.07(-4.37%)
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.