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

Capital Southwest (NQ: CSWC )

26.13 +0.21 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2004 2.447 2.480 2.420 2.420 67,245 -0.05(-2.21%)
Oct 28, 2004 2.506 2.506 2.453 2.475 108,873 -0.02(-0.94%)
Oct 27, 2004 2.505 2.512 2.448 2.498 112,076 +0.00(+0.00%)
Oct 26, 2004 2.401 2.498 2.400 2.498 44,830 +0.01(+0.25%)
Oct 25, 2004 2.496 2.496 2.444 2.492 99,267 +0.10(+4.29%)
Oct 22, 2004 2.503 2.503 2.383 2.390 198,534 -0.09(-3.71%)
Oct 21, 2004 2.482 2.482 2.482 2.482 3,202 +0.03(+1.24%)
Oct 20, 2004 2.451 2.451 2.451 2.451 6,404 +0.05(+1.95%)
Oct 19, 2004 2.405 2.405 2.405 2.405 9,606 +0.00(+0.00%)
Oct 18, 2004 2.393 2.431 2.392 2.405 22,415 +0.00(+0.07%)
Oct 15, 2004 2.362 2.403 2.358 2.403 51,234 +0.03(+1.25%)
Oct 14, 2004 2.419 2.419 2.373 2.373 108,873 -0.05(-1.88%)
Oct 13, 2004 2.476 2.483 2.406 2.419 67,245 +0.02(+0.79%)
Oct 12, 2004 2.404 2.404 2.357 2.400 60,841 -0.00(-0.14%)
Oct 11, 2004 2.403 2.403 2.403 2.403 6,404 +0.06(+2.70%)
Oct 08, 2004 2.389 2.415 2.340 2.340 19,213 -0.05(-2.14%)
Oct 07, 2004 2.374 2.402 2.374 2.392 25,617 -0.08(-3.38%)
Oct 06, 2004 2.442 2.495 2.420 2.475 48,032 +0.03(+1.36%)
Oct 05, 2004 2.498 2.498 2.411 2.442 44,830 -0.03(-1.09%)
Oct 04, 2004 2.469 2.469 2.469 2.469 3,202 +0.04(+1.46%)
Oct 01, 2004 2.280 2.443 2.280 2.433 67,245 +0.06(+2.53%)
Sep 30, 2004 2.307 2.373 2.280 2.373 176,119 +0.07(+2.84%)
Sep 29, 2004 2.287 2.342 2.287 2.308 76,852 -0.04(-1.68%)
Sep 28, 2004 2.311 2.348 2.311 2.347 67,245 +0.04(+1.64%)
Sep 27, 2004 2.370 2.373 2.309 2.309 144,097 -0.02(-1.07%)
Sep 24, 2004 2.342 2.344 2.334 2.334 19,213 -0.05(-2.11%)
Sep 23, 2004 2.398 2.398 2.385 2.385 9,606 -0.04(-1.67%)
Sep 22, 2004 2.376 2.425 2.346 2.425 76,852 +0.05(+2.05%)
Sep 21, 2004 2.446 2.460 2.377 2.377 19,213 -0.06(-2.46%)
Sep 20, 2004 2.503 2.503 2.432 2.436 80,054 -0.02(-0.67%)
Sep 17, 2004 2.498 2.502 2.380 2.453 144,097 -0.05(-2.06%)
Sep 16, 2004 2.505 2.505 2.505 2.505 3,522 +0.01(+0.44%)
Sep 15, 2004 2.481 2.494 2.452 2.494 51,234 +0.04(+1.72%)
Sep 14, 2004 2.453 2.453 2.451 2.451 19,213 -0.05(-2.08%)
Sep 13, 2004 2.504 2.504 2.504 2.504 9,606 +0.04(+1.48%)
Sep 10, 2004 2.475 2.498 2.461 2.467 72,016 -0.01(-0.55%)
Sep 09, 2004 2.514 2.514 2.476 2.481 19,213 +0.01(+0.56%)
Sep 08, 2004 2.436 2.467 2.434 2.467 49,601 +0.05(+1.96%)
Sep 07, 2004 2.434 2.434 2.410 2.420 16,010 +0.05(+2.26%)
Sep 03, 2004 2.448 2.448 2.366 2.366 16,010 -0.06(-2.45%)
Sep 02, 2004 2.434 2.434 2.394 2.426 12,808 +0.08(+3.50%)
Sep 01, 2004 2.436 2.542 2.248 2.343 112,076 -0.06(-2.55%)
Aug 31, 2004 2.405 2.405 2.405 2.405 3,202 +0.10(+4.44%)
Aug 30, 2004 2.296 2.303 2.296 2.303 28,819 +0.00(+0.11%)
Aug 27, 2004 2.422 2.422 2.300 2.300 96,065 -0.02(-0.97%)
Aug 26, 2004 2.373 2.373 2.322 2.322 6,404 -0.05(-2.18%)
Aug 25, 2004 2.346 2.458 2.346 2.374 19,213 -0.00(-0.12%)
Aug 24, 2004 2.353 2.377 2.339 2.377 54,436 +0.05(+2.17%)
Aug 23, 2004 2.357 2.357 2.294 2.327 44,830 -0.02(-0.67%)
Aug 20, 2004 2.327 2.342 2.317 2.342 16,010 +0.06(+2.45%)
Aug 19, 2004 2.318 2.318 2.286 2.286 9,606 -0.07(-2.97%)
Aug 18, 2004 2.342 2.356 2.319 2.356 22,415 +0.00(+0.05%)
Aug 17, 2004 2.355 2.355 2.355 2.355 0 +0.00(+0.00%)
Aug 16, 2004 2.229 2.355 2.229 2.355 28,819 +0.10(+4.37%)
Aug 13, 2004 2.279 2.279 2.256 2.256 6,404 -0.03(-1.15%)
Aug 12, 2004 2.228 2.291 2.228 2.283 16,010 +0.02(+0.94%)
Aug 11, 2004 2.225 2.264 2.225 2.261 32,021 +0.04(+1.63%)
Aug 10, 2004 2.245 2.245 2.225 2.225 32,021 -0.01(-0.42%)
Aug 09, 2004 2.234 2.234 2.234 2.234 25,617 +0.01(+0.42%)
Aug 06, 2004 2.294 2.294 2.202 2.225 25,617 -0.06(-2.45%)
Aug 05, 2004 2.342 2.352 2.281 2.281 25,617 -0.04(-1.67%)
Aug 04, 2004 2.287 2.387 2.287 2.320 35,223 +0.04(+1.73%)
Aug 03, 2004 2.342 2.388 2.280 2.280 35,223 -0.09(-3.79%)
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.