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

Capital Southwest (NQ: CSWC )

25.50 +0.42 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2006 4.548 4.567 4.527 4.552 102,751 -0.02(-0.45%)
Oct 30, 2006 4.560 4.577 4.524 4.573 203,318 +0.03(+0.69%)
Oct 27, 2006 4.559 4.562 4.519 4.541 137,475 -0.03(-0.62%)
Oct 26, 2006 4.577 4.581 4.539 4.570 106,621 +0.01(+0.22%)
Oct 25, 2006 4.581 4.581 4.547 4.559 142,451 -0.01(-0.19%)
Oct 24, 2006 4.578 4.578 4.549 4.568 76,583 +0.01(+0.20%)
Oct 23, 2006 4.522 4.586 4.521 4.559 104,436 -0.02(-0.47%)
Oct 20, 2006 4.617 4.617 4.521 4.581 57,101 -0.00(-0.11%)
Oct 19, 2006 4.538 4.591 4.519 4.586 172,621 +0.02(+0.52%)
Oct 18, 2006 4.552 4.606 4.527 4.562 141,767 +0.01(+0.21%)
Oct 17, 2006 4.547 4.604 4.547 4.552 274,267 -0.03(-0.58%)
Oct 16, 2006 4.558 4.600 4.558 4.579 197,552 -0.00(-0.03%)
Oct 13, 2006 4.563 4.596 4.558 4.581 266,685 +0.03(+0.66%)
Oct 12, 2006 4.545 4.586 4.497 4.551 135,896 +0.02(+0.47%)
Oct 11, 2006 4.559 4.587 4.526 4.529 129,972 -0.03(-0.66%)
Oct 10, 2006 4.568 4.576 4.490 4.559 104,120 -0.01(-0.19%)
Oct 09, 2006 4.520 4.568 4.494 4.568 158,379 +0.10(+2.28%)
Oct 06, 2006 4.456 4.530 4.456 4.466 67,369 -0.02(-0.52%)
Oct 05, 2006 4.427 4.490 4.418 4.490 69,659 +0.04(+0.93%)
Oct 04, 2006 4.391 4.460 4.391 4.448 133,105 +0.07(+1.52%)
Oct 03, 2006 4.423 4.423 4.381 4.382 103,620 -0.06(-1.26%)
Oct 02, 2006 4.467 4.498 4.438 4.438 68,422 -0.09(-1.95%)
Sep 29, 2006 4.516 4.526 4.462 4.526 136,659 +0.03(+0.60%)
Sep 28, 2006 4.516 4.516 4.448 4.499 81,400 +0.01(+0.30%)
Sep 27, 2006 4.421 4.486 4.416 4.486 67,132 +0.08(+1.80%)
Sep 26, 2006 4.424 4.424 4.366 4.406 120,890 -0.04(-1.01%)
Sep 25, 2006 4.447 4.454 4.417 4.451 115,361 -0.03(-0.78%)
Sep 22, 2006 4.556 4.556 4.425 4.486 127,235 -0.03(-0.72%)
Sep 21, 2006 4.548 4.559 4.491 4.519 115,888 -0.02(-0.54%)
Sep 20, 2006 4.463 4.596 4.463 4.543 1,023,198 +0.05(+1.06%)
Sep 19, 2006 4.292 4.501 4.266 4.495 2,133,089 +0.22(+5.20%)
Sep 18, 2006 4.258 4.293 4.256 4.273 361,723 +0.02(+0.38%)
Sep 15, 2006 4.307 4.308 4.257 4.257 517,127 -0.02(-0.44%)
Sep 14, 2006 4.293 4.294 4.227 4.276 248,994 -0.00(-0.02%)
Sep 13, 2006 4.277 4.284 4.254 4.276 352,298 -0.00(-0.02%)
Sep 12, 2006 4.308 4.308 4.243 4.277 568,858 +0.03(+0.63%)
Sep 11, 2006 4.233 4.278 4.233 4.250 304,806 -0.02(-0.52%)
Sep 08, 2006 4.205 4.291 4.205 4.273 577,362 -0.02(-0.42%)
Sep 07, 2006 4.206 4.299 4.205 4.291 139,529 +0.03(+0.63%)
Sep 06, 2006 4.233 4.288 4.190 4.264 519,260 -0.01(-0.24%)
Sep 05, 2006 4.273 4.304 4.255 4.274 815,852 +0.04(+1.03%)
Sep 01, 2006 4.159 4.273 4.159 4.230 365,909 +0.08(+1.88%)
Aug 31, 2006 4.107 4.189 4.082 4.152 146,900 -0.01(-0.18%)
Aug 30, 2006 4.021 4.169 4.021 4.160 259,208 +0.05(+1.13%)
Aug 29, 2006 4.098 4.114 4.045 4.113 137,765 +0.05(+1.21%)
Aug 28, 2006 3.919 4.064 3.917 4.064 136,765 +0.14(+3.56%)
Aug 25, 2006 3.867 3.933 3.858 3.925 40,568 +0.06(+1.44%)
Aug 24, 2006 3.896 3.898 3.869 3.869 21,061 -0.03(-0.71%)
Aug 23, 2006 3.950 3.950 3.896 3.896 21,061 -0.06(-1.64%)
Aug 22, 2006 3.920 3.961 3.920 3.961 18,454 +0.01(+0.18%)
Aug 21, 2006 3.936 3.954 3.936 3.954 9,161 -0.01(-0.35%)
Aug 18, 2006 3.966 4.001 3.966 3.968 66,131 +0.02(+0.55%)
Aug 17, 2006 3.909 3.967 3.909 3.947 57,917 -0.00(-0.04%)
Aug 16, 2006 3.959 3.959 3.920 3.948 64,367 -0.02(-0.55%)
Aug 15, 2006 3.907 3.970 3.907 3.970 24,983 +0.09(+2.38%)
Aug 14, 2006 3.804 3.892 3.804 3.877 21,061 +0.04(+1.16%)
Aug 11, 2006 3.827 3.833 3.815 3.833 37,146 +0.01(+0.31%)
Aug 10, 2006 3.836 3.866 3.802 3.821 104,383 -0.02(-0.40%)
Aug 09, 2006 3.890 3.890 3.835 3.836 52,520 -0.03(-0.89%)
Aug 08, 2006 3.950 3.952 3.866 3.871 45,834 -0.08(-2.01%)
Aug 07, 2006 3.989 4.029 3.950 3.950 37,462 -0.08(-2.03%)
Aug 04, 2006 4.040 4.051 3.955 4.032 124,339 +0.04(+0.96%)
Aug 03, 2006 4.006 4.006 3.994 3.994 16,506 +0.01(+0.31%)
Aug 02, 2006 4.056 4.056 3.951 3.981 29,432 -0.04(-0.93%)
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.