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

Capital Southwest (NQ: CSWC )

25.95 +0.27 (+1.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 27, 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 1.531 1.554 1.522 1.522 124,690 -0.02(-1.38%)
Jan 30, 2003 1.522 1.544 1.522 1.544 88,595 +0.02(+1.40%)
Jan 29, 2003 1.522 1.522 1.522 1.522 3,281 -0.04(-2.84%)
Jan 28, 2003 1.524 1.567 1.522 1.567 59,063 +0.04(+2.90%)
Jan 27, 2003 1.541 1.541 1.522 1.523 13,125 -0.02(-1.25%)
Jan 24, 2003 1.538 1.567 1.523 1.542 137,815 -0.02(-1.23%)
Jan 23, 2003 1.537 1.562 1.523 1.561 42,657 +0.02(+1.47%)
Jan 22, 2003 1.554 1.554 1.523 1.538 55,782 -0.02(-0.98%)
Jan 21, 2003 1.538 1.554 1.538 1.554 29,531 +0.01(+0.95%)
Jan 17, 2003 1.547 1.554 1.539 1.539 39,375 -0.03(-1.90%)
Jan 16, 2003 1.585 1.585 1.524 1.569 252,661 -0.03(-1.94%)
Jan 15, 2003 1.600 1.600 1.600 1.600 3,281 +0.05(+3.31%)
Jan 14, 2003 1.554 1.555 1.549 1.549 75,470 -0.06(-3.77%)
Jan 13, 2003 1.547 1.609 1.547 1.609 9,843 +0.00(+0.04%)
Jan 10, 2003 1.615 1.615 1.599 1.609 16,406 -0.01(-0.40%)
Jan 09, 2003 1.568 1.615 1.568 1.615 42,657 +0.05(+3.01%)
Jan 08, 2003 1.600 1.612 1.554 1.568 190,316 -0.03(-2.00%)
Jan 07, 2003 1.547 1.600 1.547 1.600 114,846 +0.06(+3.96%)
Jan 06, 2003 1.501 1.585 1.501 1.539 246,098 +0.02(+1.51%)
Jan 03, 2003 1.523 1.523 1.493 1.516 68,907 -0.02(-1.35%)
Jan 02, 2003 1.531 1.554 1.478 1.537 105,002 +0.01(+0.44%)
Dec 31, 2002 1.585 1.587 1.525 1.530 177,191 -0.05(-3.44%)
Dec 30, 2002 1.592 1.592 1.585 1.585 49,219 -0.02(-0.95%)
Dec 27, 2002 1.600 1.600 1.600 1.600 42,657 +0.02(+0.96%)
Dec 26, 2002 1.585 1.585 1.585 1.585 0 +0.00(+0.00%)
Dec 24, 2002 1.524 1.585 1.493 1.585 85,314 +0.03(+1.96%)
Dec 23, 2002 1.496 1.554 1.496 1.554 131,252 +0.05(+3.03%)
Dec 20, 2002 1.494 1.516 1.485 1.509 147,659 -0.01(-0.50%)
Dec 19, 2002 1.509 1.525 1.494 1.516 42,657 -0.01(-0.50%)
Dec 18, 2002 1.539 1.541 1.509 1.524 121,408 +0.00(+0.00%)
Dec 17, 2002 1.539 1.539 1.509 1.524 68,907 -0.03(-1.96%)
Dec 16, 2002 1.552 1.554 1.551 1.554 16,406 +0.02(+0.99%)
Dec 13, 2002 1.539 1.539 1.539 1.539 3,281 +0.04(+2.60%)
Dec 12, 2002 1.505 1.555 1.500 1.500 118,127 -0.02(-1.56%)
Dec 11, 2002 1.497 1.524 1.496 1.524 88,595 +0.01(+0.81%)
Dec 10, 2002 1.554 1.566 1.486 1.512 98,439 -0.05(-3.14%)
Dec 09, 2002 1.600 1.600 1.560 1.561 29,531 -0.04(-2.46%)
Dec 06, 2002 1.593 1.600 1.593 1.600 32,813 +0.02(+0.96%)
Dec 05, 2002 1.585 1.585 1.585 1.585 6,562 +0.02(+1.56%)
Dec 04, 2002 1.600 1.600 1.547 1.560 114,846 -0.04(-2.66%)
Dec 03, 2002 1.623 1.623 1.602 1.603 16,406 -0.01(-0.75%)
Dec 02, 2002 1.619 1.619 1.615 1.615 13,125 -0.00(-0.19%)
Nov 29, 2002 1.600 1.621 1.600 1.618 82,032 +0.00(+0.25%)
Nov 27, 2002 1.614 1.614 1.614 1.614 6,562 +0.01(+0.89%)
Nov 26, 2002 1.600 1.600 1.600 1.600 26,250 -0.02(-0.94%)
Nov 25, 2002 1.600 1.615 1.599 1.615 75,470 +0.02(+0.95%)
Nov 22, 2002 1.601 1.601 1.597 1.600 68,907 +0.00(+0.00%)
Nov 21, 2002 1.585 1.616 1.572 1.600 45,938 +0.01(+0.48%)
Nov 20, 2002 1.527 1.600 1.527 1.592 127,971 +0.07(+4.46%)
Nov 19, 2002 1.478 1.524 1.478 1.524 29,531 +0.03(+2.08%)
Nov 18, 2002 1.478 1.585 1.456 1.493 134,534 +0.03(+2.06%)
Nov 15, 2002 1.463 1.463 1.463 1.463 6,562 +0.01(+0.71%)
Nov 14, 2002 1.450 1.463 1.448 1.453 101,720 +0.04(+2.52%)
Nov 13, 2002 1.382 1.417 1.382 1.417 32,813 -0.02(-1.06%)
Nov 12, 2002 1.426 1.455 1.417 1.432 65,626 +0.01(+0.53%)
Nov 11, 2002 1.425 1.425 1.425 1.425 3,281 -0.00(-0.21%)
Nov 08, 2002 1.427 1.428 1.426 1.428 16,406 +0.00(+0.21%)
Nov 07, 2002 1.493 1.493 1.417 1.425 39,375 +0.01(+1.04%)
Nov 06, 2002 1.433 1.433 1.402 1.410 157,503 -0.03(-2.38%)
Nov 05, 2002 1.450 1.450 1.445 1.445 16,406 +0.02(+1.69%)
Nov 04, 2002 1.441 1.449 1.419 1.420 269,068 -0.06(-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.