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

Capital Southwest (NQ: CSWC )

25.53 +0.14 (+0.55%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 18, 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 (%)
Oct 31, 2003 1.800 1.800 1.800 1.800 16,460 -0.01(-0.40%)
Oct 30, 2003 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
Oct 29, 2003 1.787 1.807 1.787 1.807 69,132 +0.04(+2.55%)
Oct 28, 2003 1.740 1.777 1.740 1.762 885,552 +0.01(+0.43%)
Oct 27, 2003 1.762 1.777 1.754 1.754 167,892 -0.01(-0.43%)
Oct 24, 2003 1.731 1.762 1.731 1.762 59,256 +0.03(+1.75%)
Oct 23, 2003 1.731 1.731 1.731 1.731 0 +0.00(+0.00%)
Oct 22, 2003 1.731 1.731 1.731 1.731 6,584 -0.02(-1.13%)
Oct 21, 2003 1.731 1.751 1.731 1.751 39,504 -0.00(-0.02%)
Oct 20, 2003 1.750 1.752 1.750 1.751 9,876 +0.02(+1.16%)
Oct 17, 2003 1.731 1.731 1.731 1.731 0 +0.00(+0.00%)
Oct 16, 2003 1.731 1.731 1.731 1.731 0 +0.00(+0.00%)
Oct 15, 2003 1.731 1.731 1.731 1.731 39,504 +0.00(+0.26%)
Oct 14, 2003 1.727 1.727 1.727 1.727 6,584 +0.00(+0.12%)
Oct 13, 2003 1.725 1.725 1.725 1.725 3,292 +0.00(+0.05%)
Oct 10, 2003 1.724 1.724 1.724 1.724 23,044 -0.04(-2.17%)
Oct 09, 2003 1.762 1.762 1.762 1.762 59,256 +0.01(+0.71%)
Oct 08, 2003 1.750 1.750 1.750 1.750 3,292 +0.00(+0.00%)
Oct 07, 2003 1.740 1.754 1.740 1.750 13,168 +0.03(+1.75%)
Oct 06, 2003 1.720 1.720 1.720 1.720 3,292 -0.04(-2.18%)
Oct 03, 2003 1.750 1.758 1.750 1.758 16,460 -0.00(-0.16%)
Oct 02, 2003 1.713 1.761 1.712 1.761 109,624 +0.05(+2.86%)
Oct 01, 2003 1.731 1.731 1.712 1.712 24,031 -0.02(-1.14%)
Sep 30, 2003 1.731 1.731 1.709 1.731 39,504 -0.02(-0.87%)
Sep 29, 2003 1.764 1.764 1.731 1.747 52,672 -0.04(-2.13%)
Sep 26, 2003 1.792 1.796 1.764 1.785 42,796 -0.01(-0.42%)
Sep 25, 2003 1.792 1.823 1.792 1.792 39,504 -0.03(-1.67%)
Sep 24, 2003 1.821 1.823 1.821 1.823 19,752 +0.02(+1.27%)
Sep 23, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 22, 2003 1.800 1.800 1.800 1.800 6,584 +0.04(+2.00%)
Sep 19, 2003 1.792 1.800 1.765 1.765 9,876 -0.04(-1.96%)
Sep 18, 2003 1.792 1.800 1.789 1.800 18,106 +0.05(+3.06%)
Sep 17, 2003 1.746 1.746 1.746 1.746 3,292 -0.05(-2.59%)
Sep 16, 2003 1.786 1.793 1.785 1.793 9,876 +0.00(+0.03%)
Sep 15, 2003 1.771 1.792 1.771 1.792 16,460 -0.00(-0.08%)
Sep 12, 2003 1.720 1.794 1.720 1.794 65,840 +0.06(+3.29%)
Sep 11, 2003 1.747 1.747 1.619 1.737 181,060 -0.04(-2.29%)
Sep 10, 2003 1.777 1.777 1.777 1.777 0 +0.00(+0.00%)
Sep 09, 2003 1.792 1.792 1.777 1.777 72,424 -0.01(-0.41%)
Sep 08, 2003 1.785 1.785 1.785 1.785 9,876 +0.01(+0.43%)
Sep 05, 2003 1.777 1.777 1.777 1.777 0 +0.00(+0.00%)
Sep 04, 2003 1.777 1.777 1.777 1.777 42,796 +0.01(+0.43%)
Sep 03, 2003 1.769 1.769 1.769 1.769 105,344 -0.00(-0.03%)
Sep 02, 2003 1.777 1.777 1.769 1.770 138,264 -0.01(-0.38%)
Aug 29, 2003 1.768 1.792 1.768 1.777 148,140 +0.01(+0.83%)
Aug 28, 2003 1.769 1.769 1.762 1.762 13,168 +0.00(+0.02%)
Aug 27, 2003 1.756 1.769 1.756 1.762 65,840 +0.00(+0.00%)
Aug 26, 2003 1.757 1.762 1.757 1.762 42,796 -0.00(-0.26%)
Aug 25, 2003 1.727 1.766 1.724 1.766 72,424 -0.03(-1.44%)
Aug 22, 2003 1.725 1.792 1.725 1.792 23,044 +0.07(+3.91%)
Aug 21, 2003 1.755 1.755 1.724 1.725 69,132 -0.03(-1.68%)
Aug 20, 2003 1.755 1.755 1.754 1.754 32,920 +0.00(+0.00%)
Aug 19, 2003 1.755 1.755 1.754 1.754 16,460 +0.00(+0.02%)
Aug 18, 2003 1.777 1.777 1.754 1.754 13,168 -0.02(-1.30%)
Aug 15, 2003 1.777 1.777 1.777 1.777 0 +0.00(+0.00%)
Aug 14, 2003 1.777 1.777 1.777 1.777 19,752 +0.00(+0.00%)
Aug 13, 2003 1.724 1.777 1.724 1.777 39,504 +0.04(+2.60%)
Aug 12, 2003 1.732 1.732 1.732 1.732 6,584 +0.00(+0.04%)
Aug 11, 2003 1.785 1.785 1.731 1.731 29,628 -0.03(-1.72%)
Aug 08, 2003 1.762 1.762 1.762 1.762 69,132 +0.00(+0.00%)
Aug 07, 2003 1.750 1.762 1.750 1.762 82,300 +0.02(+1.29%)
Aug 06, 2003 1.739 1.739 1.739 1.739 32,920 -0.00(-0.16%)
Aug 05, 2003 1.742 1.742 1.742 1.742 6,584 +0.00(+0.00%)
Aug 04, 2003 1.721 1.742 1.716 1.742 49,380 -0.00(-0.17%)
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.