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 (%)
Nov 30, 2012 4.113 4.148 4.058 4.127 228,697 +0.02(+0.58%)
Nov 29, 2012 4.153 4.210 4.075 4.103 149,360 +0.01(+0.22%)
Nov 28, 2012 4.065 4.123 4.065 4.094 163,095 -0.01(-0.36%)
Nov 27, 2012 4.138 4.138 4.064 4.109 276,507 -0.02(-0.51%)
Nov 26, 2012 4.125 4.134 4.100 4.130 188,665 -0.02(-0.38%)
Nov 23, 2012 4.217 4.228 4.115 4.146 120,669 -0.06(-1.39%)
Nov 21, 2012 4.229 4.229 4.158 4.204 99,417 +0.04(+0.99%)
Nov 20, 2012 3.942 4.198 3.942 4.163 43,153 +0.06(+1.44%)
Nov 19, 2012 4.016 4.129 3.993 4.104 210,723 +0.11(+2.73%)
Nov 16, 2012 3.824 4.000 3.824 3.995 281,397 +0.16(+4.13%)
Nov 15, 2012 3.851 3.906 3.808 3.836 116,897 +0.01(+0.15%)
Nov 14, 2012 3.823 3.937 3.823 3.831 163,615 -0.10(-2.45%)
Nov 13, 2012 3.842 3.940 3.768 3.927 105,452 +0.07(+1.71%)
Nov 12, 2012 3.791 3.861 3.730 3.861 292,730 +0.07(+1.94%)
Nov 09, 2012 3.749 3.831 3.727 3.787 75,369 +0.03(+0.92%)
Nov 08, 2012 3.881 3.881 3.753 3.753 302,497 -0.15(-3.82%)
Nov 07, 2012 4.098 4.192 3.901 3.901 141,181 -0.21(-5.08%)
Nov 06, 2012 4.180 4.180 4.098 4.110 203,806 -0.04(-0.91%)
Nov 05, 2012 4.181 4.181 4.135 4.148 169,098 -0.02(-0.50%)
Nov 02, 2012 4.289 4.319 4.156 4.169 263,062 -0.12(-2.87%)
Nov 01, 2012 4.157 4.303 4.140 4.292 883,021 +0.17(+4.03%)
Oct 31, 2012 4.158 4.193 4.119 4.126 94,460 -0.03(-0.78%)
Oct 26, 2012 4.216 4.158 4.158 4.158 302,941 -0.08(-1.83%)
Oct 25, 2012 4.139 4.249 4.139 4.236 87,905 +0.11(+2.66%)
Oct 24, 2012 4.135 4.135 4.107 4.126 25,645 +0.01(+0.14%)
Oct 23, 2012 4.256 4.256 4.061 4.120 69,963 -0.23(-5.37%)
Oct 19, 2012 4.403 4.466 4.339 4.354 132,432 -0.07(-1.58%)
Oct 18, 2012 4.421 4.436 4.367 4.424 85,972 +0.01(+0.17%)
Oct 17, 2012 4.401 4.416 4.346 4.416 74,142 -0.00(-0.04%)
Oct 16, 2012 4.421 4.441 4.403 4.418 160,532 -0.01(-0.32%)
Oct 15, 2012 4.349 4.432 4.348 4.432 53,406 +0.11(+2.61%)
Oct 12, 2012 4.359 4.359 4.308 4.320 119,844 -0.02(-0.43%)
Oct 11, 2012 4.277 4.359 4.277 4.338 88,166 +0.03(+0.80%)
Oct 10, 2012 4.289 4.356 4.237 4.304 40,087 +0.01(+0.13%)
Oct 09, 2012 4.267 4.309 4.250 4.298 106,525 +0.05(+1.29%)
Oct 08, 2012 4.263 4.263 4.243 4.243 10,707 -0.04(-0.92%)
Oct 05, 2012 4.296 4.307 4.274 4.283 27,212 +0.03(+0.70%)
Oct 04, 2012 4.246 4.457 4.206 4.253 223,340 -0.00(-0.03%)
Oct 03, 2012 4.281 4.300 4.217 4.254 86,756 -0.03(-0.62%)
Oct 02, 2012 4.281 4.289 4.251 4.281 147,501 -0.01(-0.29%)
Oct 01, 2012 4.321 4.331 4.255 4.293 67,064 +0.01(+0.15%)
Sep 28, 2012 4.336 4.538 4.281 4.287 384,500 -0.07(-1.62%)
Sep 27, 2012 4.269 4.357 4.269 4.357 141,990 +0.11(+2.62%)
Sep 26, 2012 4.224 4.257 4.122 4.246 88,767 -0.00(-0.01%)
Sep 25, 2012 4.380 4.380 4.247 4.247 223,288 -0.09(-2.12%)
Sep 24, 2012 4.347 4.369 4.338 4.338 56,592 -0.01(-0.20%)
Sep 21, 2012 4.398 4.423 4.322 4.347 311,611 +0.02(+0.47%)
Sep 20, 2012 4.365 4.400 4.327 4.327 61,998 -0.09(-2.06%)
Sep 19, 2012 4.468 4.468 4.418 4.418 217,856 -0.02(-0.47%)
Sep 18, 2012 4.382 4.454 4.382 4.439 128,462 +0.05(+1.23%)
Sep 17, 2012 4.370 4.396 4.288 4.385 141,050 -0.01(-0.34%)
Sep 14, 2012 4.462 4.462 4.400 4.400 215,427 -0.02(-0.52%)
Sep 13, 2012 4.265 4.436 4.265 4.423 165,990 +0.10(+2.42%)
Sep 12, 2012 4.267 4.364 4.260 4.318 288,577 +0.05(+1.18%)
Sep 11, 2012 4.148 4.269 4.135 4.268 171,423 +0.11(+2.53%)
Sep 10, 2012 4.117 4.204 4.117 4.163 122,456 +0.02(+0.52%)
Sep 07, 2012 4.171 4.174 4.118 4.141 162,543 -0.01(-0.31%)
Sep 06, 2012 4.057 4.154 4.057 4.154 208,115 +0.11(+2.62%)
Sep 05, 2012 4.019 4.062 3.994 4.048 147,083 +0.04(+1.04%)
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.