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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
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, 2005 2.816 2.886 2.773 2.886 107,976 +0.07(+2.61%)
Nov 29, 2005 2.845 2.845 2.784 2.812 56,542 +0.02(+0.62%)
Nov 28, 2005 2.780 2.845 2.764 2.795 93,101 -0.00(-0.13%)
Nov 25, 2005 2.799 2.799 2.799 2.799 0 +0.00(+0.00%)
Nov 23, 2005 2.795 2.799 2.784 2.799 23,548 -0.05(-1.63%)
Nov 22, 2005 2.802 2.846 2.802 2.845 22,488 +0.02(+0.85%)
Nov 21, 2005 2.881 2.881 2.821 2.821 41,764 -0.03(-1.04%)
Nov 18, 2005 2.877 2.878 2.806 2.851 63,738 +0.02(+0.64%)
Nov 17, 2005 2.728 2.864 2.728 2.833 85,455 +0.13(+4.85%)
Nov 16, 2005 2.707 2.707 2.695 2.702 16,063 +0.03(+1.09%)
Nov 15, 2005 2.722 2.722 2.669 2.672 12,850 -0.05(-1.84%)
Nov 14, 2005 2.757 2.780 2.722 2.722 27,307 -0.08(-2.82%)
Nov 11, 2005 2.689 2.802 2.689 2.801 25,700 +0.03(+1.25%)
Nov 10, 2005 2.675 2.767 2.675 2.767 25,700 +0.01(+0.52%)
Nov 09, 2005 2.663 2.753 2.663 2.753 25,700 +0.06(+2.10%)
Nov 08, 2005 2.678 2.726 2.677 2.696 115,879 +0.02(+0.71%)
Nov 07, 2005 2.677 2.677 2.677 2.677 3,212 +0.03(+1.18%)
Nov 04, 2005 2.684 2.684 2.626 2.646 46,582 -0.07(-2.58%)
Nov 03, 2005 2.724 2.739 2.716 2.716 32,608 +0.05(+1.86%)
Nov 02, 2005 2.675 2.720 2.662 2.666 59,272 -0.01(-0.33%)
Nov 01, 2005 2.690 2.690 2.628 2.675 125,292 -0.05(-1.73%)
Oct 31, 2005 2.732 2.763 2.646 2.722 83,335 +0.04(+1.57%)
Oct 28, 2005 2.661 2.680 2.645 2.680 50,116 +0.03(+1.29%)
Oct 27, 2005 2.688 2.688 2.646 2.646 23,773 -0.04(-1.59%)
Oct 26, 2005 2.711 2.711 2.688 2.688 6,425 +0.04(+1.62%)
Oct 25, 2005 2.600 2.646 2.588 2.646 43,113 +0.00(+0.00%)
Oct 24, 2005 2.621 2.646 2.589 2.646 50,148 +0.07(+2.71%)
Oct 21, 2005 2.556 2.638 2.556 2.576 23,002 +0.00(+0.00%)
Oct 20, 2005 2.573 2.576 2.573 2.576 28,913 -0.04(-1.59%)
Oct 19, 2005 2.577 2.617 2.576 2.617 25,700 +0.04(+1.57%)
Oct 18, 2005 2.621 2.621 2.576 2.577 46,325 +0.00(+0.01%)
Oct 17, 2005 2.577 2.626 2.577 2.577 38,455 -0.03(-1.04%)
Oct 14, 2005 2.604 2.604 2.604 2.604 11,179 +0.03(+1.09%)
Oct 13, 2005 2.560 2.587 2.560 2.576 58,437 +0.02(+0.61%)
Oct 12, 2005 2.562 2.570 2.560 2.560 78,709 -0.03(-1.24%)
Oct 11, 2005 2.592 2.611 2.586 2.592 48,189 +0.04(+1.38%)
Oct 10, 2005 2.557 2.557 2.557 2.557 12,850 -0.04(-1.47%)
Oct 07, 2005 2.571 2.595 2.571 2.595 34,214 +0.03(+1.14%)
Oct 06, 2005 2.568 2.585 2.560 2.566 54,004 -0.04(-1.39%)
Oct 05, 2005 2.613 2.617 2.602 2.602 53,971 -0.07(-2.56%)
Oct 04, 2005 2.676 2.676 2.608 2.671 38,165 +0.04(+1.65%)
Oct 03, 2005 2.661 2.661 2.627 2.627 13,235 -0.02(-0.89%)
Sep 30, 2005 2.615 2.651 2.615 2.651 32,608 -0.00(-0.04%)
Sep 29, 2005 2.643 2.652 2.615 2.652 55,867 +0.04(+1.42%)
Sep 28, 2005 2.615 2.622 2.615 2.615 108,939 -0.00(-0.12%)
Sep 27, 2005 2.643 2.643 2.618 2.618 22,488 -0.02(-0.91%)
Sep 26, 2005 2.636 2.655 2.615 2.642 52,462 +0.01(+0.23%)
Sep 23, 2005 2.636 2.643 2.615 2.636 30,776 +0.01(+0.32%)
Sep 22, 2005 2.669 2.669 2.615 2.627 39,065 +0.01(+0.37%)
Sep 21, 2005 2.671 2.714 2.616 2.618 46,807 -0.10(-3.75%)
Sep 20, 2005 2.748 2.750 2.712 2.720 96,860 -0.06(-2.33%)
Sep 19, 2005 2.790 2.808 2.770 2.785 23,291 +0.03(+1.18%)
Sep 16, 2005 2.753 2.753 2.752 2.752 344,520 +0.02(+0.77%)
Sep 15, 2005 2.729 2.746 2.683 2.731 41,828 +0.01(+0.34%)
Sep 14, 2005 2.713 2.722 2.682 2.722 12,850 -0.04(-1.34%)
Sep 13, 2005 2.800 2.800 2.747 2.759 12,850 -0.03(-1.13%)
Sep 12, 2005 2.699 2.790 2.699 2.790 84,716 +0.05(+1.67%)
Sep 09, 2005 2.777 2.817 2.745 2.745 43,016 -0.03(-0.93%)
Sep 08, 2005 2.811 2.811 2.770 2.770 28,913 -0.03(-1.11%)
Sep 07, 2005 2.752 2.801 2.752 2.801 19,757 +0.09(+3.45%)
Sep 06, 2005 2.631 2.708 2.631 2.708 39,643 +0.04(+1.34%)
Sep 02, 2005 2.673 2.680 2.672 2.672 16,063 +0.03(+1.13%)
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.