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

Capital Southwest (NQ: CSWC )

25.36 +0.03 (+0.12%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 17, 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 3.649 3.664 3.632 3.652 128,069 -0.02(-0.45%)
Oct 30, 2006 3.659 3.672 3.630 3.669 253,416 +0.03(+0.69%)
Oct 27, 2006 3.658 3.660 3.626 3.644 171,350 -0.02(-0.62%)
Oct 26, 2006 3.672 3.675 3.642 3.666 132,893 +0.01(+0.22%)
Oct 25, 2006 3.675 3.675 3.648 3.658 177,552 -0.01(-0.19%)
Oct 24, 2006 3.673 3.673 3.650 3.665 95,453 +0.01(+0.20%)
Oct 23, 2006 3.628 3.679 3.627 3.658 130,169 -0.02(-0.47%)
Oct 20, 2006 3.705 3.705 3.627 3.675 71,171 -0.00(-0.11%)
Oct 19, 2006 3.641 3.683 3.625 3.679 215,156 +0.02(+0.52%)
Oct 18, 2006 3.652 3.696 3.632 3.660 176,699 +0.01(+0.21%)
Oct 17, 2006 3.648 3.694 3.648 3.652 341,847 -0.02(-0.58%)
Oct 16, 2006 3.657 3.691 3.657 3.674 246,230 -0.00(-0.03%)
Oct 13, 2006 3.661 3.688 3.657 3.675 332,397 +0.02(+0.66%)
Oct 12, 2006 3.646 3.679 3.608 3.651 169,381 +0.02(+0.47%)
Oct 11, 2006 3.658 3.681 3.631 3.634 161,998 -0.02(-0.66%)
Oct 10, 2006 3.665 3.671 3.603 3.658 129,776 -0.01(-0.19%)
Oct 09, 2006 3.627 3.665 3.606 3.665 197,404 +0.08(+2.28%)
Oct 06, 2006 3.575 3.635 3.575 3.583 83,968 -0.02(-0.52%)
Oct 05, 2006 3.552 3.602 3.545 3.602 86,823 +0.03(+0.93%)
Oct 04, 2006 3.523 3.578 3.523 3.569 165,903 +0.05(+1.52%)
Oct 03, 2006 3.549 3.549 3.515 3.516 129,152 -0.04(-1.26%)
Oct 02, 2006 3.584 3.609 3.560 3.560 85,281 -0.07(-1.95%)
Sep 29, 2006 3.623 3.631 3.580 3.631 170,333 +0.02(+0.60%)
Sep 28, 2006 3.624 3.624 3.568 3.610 101,458 +0.01(+0.30%)
Sep 27, 2006 3.547 3.599 3.543 3.599 83,673 +0.06(+1.80%)
Sep 26, 2006 3.549 3.549 3.503 3.535 150,678 -0.04(-1.01%)
Sep 25, 2006 3.568 3.573 3.544 3.571 143,787 -0.03(-0.78%)
Sep 22, 2006 3.655 3.655 3.550 3.599 158,586 -0.03(-0.72%)
Sep 21, 2006 3.649 3.657 3.603 3.625 144,443 -0.02(-0.54%)
Sep 20, 2006 3.581 3.688 3.581 3.645 1,275,317 +0.04(+1.06%)
Sep 19, 2006 3.444 3.611 3.423 3.607 2,658,688 +0.18(+5.20%)
Sep 18, 2006 3.416 3.445 3.415 3.429 450,853 +0.01(+0.38%)
Sep 15, 2006 3.456 3.456 3.415 3.415 644,549 -0.01(-0.44%)
Sep 14, 2006 3.444 3.445 3.392 3.430 310,347 -0.00(-0.02%)
Sep 13, 2006 3.432 3.437 3.413 3.431 439,106 -0.00(-0.02%)
Sep 12, 2006 3.457 3.457 3.404 3.432 709,027 +0.02(+0.63%)
Sep 11, 2006 3.396 3.432 3.396 3.410 379,911 -0.02(-0.52%)
Sep 08, 2006 3.374 3.443 3.374 3.428 719,626 -0.01(-0.42%)
Sep 07, 2006 3.374 3.449 3.373 3.443 173,909 +0.02(+0.63%)
Sep 06, 2006 3.396 3.441 3.362 3.421 647,207 -0.01(-0.24%)
Sep 05, 2006 3.428 3.454 3.414 3.429 1,016,880 +0.04(+1.03%)
Sep 01, 2006 3.337 3.428 3.337 3.394 456,070 +0.06(+1.88%)
Aug 31, 2006 3.295 3.361 3.275 3.331 183,097 -0.01(-0.18%)
Aug 30, 2006 3.226 3.345 3.226 3.337 323,078 +0.04(+1.13%)
Aug 29, 2006 3.288 3.301 3.246 3.300 171,711 +0.04(+1.21%)
Aug 28, 2006 3.144 3.261 3.142 3.261 170,464 +0.11(+3.56%)
Aug 25, 2006 3.102 3.156 3.096 3.149 50,565 +0.04(+1.44%)
Aug 24, 2006 3.126 3.127 3.104 3.104 26,250 -0.02(-0.71%)
Aug 23, 2006 3.169 3.169 3.126 3.126 26,250 -0.05(-1.64%)
Aug 22, 2006 3.145 3.178 3.145 3.178 23,002 +0.01(+0.18%)
Aug 21, 2006 3.158 3.173 3.158 3.173 11,418 -0.01(-0.35%)
Aug 18, 2006 3.182 3.210 3.182 3.184 82,426 +0.02(+0.55%)
Aug 17, 2006 3.137 3.183 3.137 3.166 72,189 -0.00(-0.04%)
Aug 16, 2006 3.176 3.176 3.145 3.168 80,228 -0.02(-0.55%)
Aug 15, 2006 3.134 3.185 3.134 3.185 31,139 +0.07(+2.38%)
Aug 14, 2006 3.052 3.123 3.052 3.111 26,250 +0.04(+1.16%)
Aug 11, 2006 3.070 3.075 3.061 3.075 46,299 +0.01(+0.31%)
Aug 10, 2006 3.078 3.102 3.050 3.066 130,104 -0.01(-0.40%)
Aug 09, 2006 3.121 3.121 3.077 3.078 65,462 -0.03(-0.89%)
Aug 08, 2006 3.169 3.171 3.102 3.106 57,127 -0.06(-2.01%)
Aug 07, 2006 3.200 3.232 3.169 3.169 46,693 -0.07(-2.03%)
Aug 04, 2006 3.241 3.251 3.173 3.235 154,976 +0.03(+0.96%)
Aug 03, 2006 3.214 3.214 3.204 3.204 20,573 +0.01(+0.31%)
Aug 02, 2006 3.254 3.254 3.170 3.194 36,685 -0.03(-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.