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

Capital Southwest (NQ: CSWC )

26.48 -0.09 (-0.34%)
Streaming Delayed Price Updated: 4:00 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, 2005 2.401 2.453 2.366 2.453 70,259 +0.08(+3.28%)
Jan 28, 2005 2.366 2.381 2.366 2.375 59,979 +0.00(+0.13%)
Jan 27, 2005 2.403 2.403 2.372 2.372 37,266 -0.02(-0.92%)
Jan 26, 2005 2.381 2.441 2.381 2.394 18,054 +0.03(+1.12%)
Jan 25, 2005 2.351 2.368 2.351 2.368 6,810 -0.00(-0.14%)
Jan 24, 2005 2.361 2.394 2.361 2.371 44,976 -0.00(-0.06%)
Jan 21, 2005 2.370 2.381 2.355 2.372 68,396 -0.02(-0.96%)
Jan 20, 2005 2.459 2.459 2.362 2.396 151,346 +0.00(+0.01%)
Jan 19, 2005 2.382 2.443 2.382 2.395 73,504 -0.04(-1.59%)
Jan 18, 2005 2.438 2.440 2.398 2.434 67,561 +0.04(+1.57%)
Jan 14, 2005 2.369 2.397 2.367 2.396 42,374 +0.00(+0.12%)
Jan 13, 2005 2.405 2.405 2.393 2.393 16,127 -0.03(-1.11%)
Jan 12, 2005 2.404 2.420 2.389 2.420 105,309 -0.01(-0.31%)
Jan 11, 2005 2.395 2.440 2.395 2.428 128,440 +0.03(+1.22%)
Jan 10, 2005 2.396 2.401 2.372 2.398 236,609 -0.01(-0.32%)
Jan 07, 2005 2.408 2.434 2.406 2.406 32,640 -0.03(-1.04%)
Jan 06, 2005 2.406 2.431 2.406 2.431 28,913 -0.00(-0.19%)
Jan 05, 2005 2.427 2.441 2.427 2.436 26,600 -0.02(-0.69%)
Jan 04, 2005 2.476 2.486 2.420 2.453 237,091 +0.00(+0.11%)
Jan 03, 2005 2.420 2.481 2.420 2.450 47,257 +0.01(+0.24%)
Dec 31, 2004 2.435 2.459 2.434 2.444 67,464 -0.02(-0.68%)
Dec 30, 2004 2.451 2.490 2.451 2.461 170,268 -0.03(-1.18%)
Dec 29, 2004 2.490 2.490 2.490 2.490 28,913 +0.00(+0.13%)
Dec 28, 2004 2.466 2.487 2.466 2.487 35,338 +0.01(+0.50%)
Dec 27, 2004 2.487 2.487 2.437 2.475 67,464 +0.01(+0.59%)
Dec 23, 2004 2.459 2.462 2.458 2.460 263,434 +0.00(+0.05%)
Dec 22, 2004 2.381 2.459 2.381 2.459 9,637 +0.02(+0.69%)
Dec 21, 2004 2.458 2.459 2.442 2.442 22,488 +0.01(+0.26%)
Dec 20, 2004 2.388 2.443 2.388 2.436 163,843 -0.02(-0.95%)
Dec 17, 2004 2.384 2.459 2.382 2.459 102,803 +0.04(+1.61%)
Dec 16, 2004 2.413 2.458 2.372 2.420 144,567 +0.01(+0.36%)
Dec 15, 2004 2.443 2.445 2.411 2.411 128,504 -0.04(-1.63%)
Dec 14, 2004 2.452 2.467 2.442 2.451 35,338 +0.02(+0.64%)
Dec 13, 2004 2.440 2.450 2.405 2.436 112,441 +0.04(+1.48%)
Dec 10, 2004 2.458 2.458 2.389 2.400 173,481 -0.04(-1.46%)
Dec 09, 2004 2.428 2.436 2.428 2.436 12,850 -0.02(-0.95%)
Dec 08, 2004 2.425 2.459 2.393 2.459 77,102 +0.06(+2.60%)
Dec 07, 2004 2.467 2.467 2.389 2.397 179,906 -0.05(-1.91%)
Dec 06, 2004 2.466 2.466 2.443 2.443 16,063 -0.02(-0.76%)
Dec 03, 2004 2.425 2.462 2.425 2.462 22,488 -0.03(-1.12%)
Dec 02, 2004 2.467 2.490 2.467 2.490 38,551 +0.03(+1.27%)
Dec 01, 2004 2.459 2.476 2.442 2.459 147,780 +0.01(+0.25%)
Nov 30, 2004 2.411 2.459 2.366 2.453 93,165 +0.04(+1.76%)
Nov 29, 2004 2.397 2.428 2.397 2.410 28,913 +0.01(+0.56%)
Nov 26, 2004 2.397 2.397 2.397 2.397 12,850 -0.03(-1.31%)
Nov 24, 2004 2.451 2.451 2.429 2.429 25,700 -0.04(-1.54%)
Nov 23, 2004 2.428 2.467 2.413 2.467 41,764 +0.04(+1.60%)
Nov 22, 2004 2.431 2.467 2.391 2.428 35,338 +0.09(+3.90%)
Nov 19, 2004 2.340 2.381 2.335 2.337 536,506 -0.01(-0.57%)
Nov 18, 2004 2.362 2.391 2.350 2.350 70,677 -0.01(-0.41%)
Nov 17, 2004 2.420 2.432 2.357 2.360 54,614 -0.03(-1.20%)
Nov 16, 2004 2.350 2.401 2.350 2.388 32,126 -0.04(-1.62%)
Nov 15, 2004 2.428 2.428 2.355 2.428 41,764 -0.03(-1.28%)
Nov 12, 2004 2.475 2.475 2.436 2.459 70,677 -0.02(-0.63%)
Nov 11, 2004 2.359 2.475 2.359 2.475 86,740 +0.00(+0.14%)
Nov 10, 2004 2.472 2.472 2.418 2.471 70,677 +0.00(+0.03%)
Nov 09, 2004 2.335 2.475 2.335 2.471 205,607 +0.01(+0.54%)
Nov 08, 2004 2.398 2.458 2.398 2.457 35,338 +0.06(+2.52%)
Nov 05, 2004 2.408 2.449 2.397 2.397 138,142 +0.06(+2.35%)
Nov 04, 2004 2.392 2.438 2.340 2.342 51,401 -0.02(-1.03%)
Nov 03, 2004 2.369 2.386 2.360 2.366 93,165 -0.03(-1.05%)
Nov 02, 2004 2.475 2.475 2.374 2.391 35,338 -0.08(-3.07%)
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.