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

Capital Southwest (NQ: CSWC )

26.20 +0.21 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2010 3.288 3.296 3.253 3.269 171,392 -0.01(-0.30%)
Dec 30, 2010 3.365 3.365 3.278 3.278 909,710 -0.06(-1.78%)
Dec 29, 2010 3.362 3.362 3.333 3.338 713,420 -0.04(-1.08%)
Dec 28, 2010 3.372 3.389 3.313 3.374 411,030 -0.01(-0.30%)
Dec 27, 2010 3.369 3.447 3.365 3.384 268,632 +0.04(+1.09%)
Dec 23, 2010 3.375 3.375 3.286 3.348 423,860 +0.00(+0.06%)
Dec 22, 2010 3.369 3.404 3.346 3.346 173,393 -0.02(-0.69%)
Dec 21, 2010 3.385 3.385 3.350 3.369 159,165 +0.01(+0.25%)
Dec 20, 2010 3.524 3.524 3.326 3.361 1,086,406 -0.13(-3.86%)
Dec 17, 2010 3.421 3.538 3.401 3.496 613,957 +0.09(+2.55%)
Dec 16, 2010 3.321 3.422 3.253 3.409 173,393 +0.08(+2.36%)
Dec 15, 2010 3.317 3.355 3.255 3.330 474,639 +0.01(+0.25%)
Dec 14, 2010 3.275 3.342 3.275 3.322 69,547 +0.10(+3.20%)
Dec 13, 2010 3.221 3.271 3.186 3.219 99,049 -0.00(-0.10%)
Dec 10, 2010 3.227 3.227 3.183 3.222 96,541 -0.01(-0.28%)
Dec 09, 2010 3.188 3.231 3.188 3.231 80,249 +0.05(+1.61%)
Dec 08, 2010 3.150 3.217 3.148 3.180 474,671 +0.03(+0.98%)
Dec 07, 2010 3.187 3.187 3.145 3.149 168,057 +0.00(+0.00%)
Dec 06, 2010 3.151 3.164 3.124 3.149 162,913 -0.01(-0.40%)
Dec 03, 2010 3.065 3.253 3.065 3.162 636,854 +0.02(+0.69%)
Dec 02, 2010 3.155 3.155 3.121 3.140 158,213 -0.00(-0.10%)
Dec 01, 2010 3.174 3.174 3.080 3.143 307,756 -0.01(-0.45%)
Nov 30, 2010 3.087 3.157 3.087 3.157 215,725 +0.05(+1.63%)
Nov 29, 2010 3.044 3.106 3.044 3.106 60,338 -0.04(-1.26%)
Nov 24, 2010 3.146 3.146 3.146 3.146 0 +0.13(+4.15%)
Nov 23, 2010 3.105 3.117 2.990 3.021 140,111 -0.13(-3.97%)
Nov 22, 2010 3.115 3.152 3.115 3.146 171,360 -0.01(-0.17%)
Nov 19, 2010 3.177 3.177 3.099 3.151 158,149 -0.02(-0.67%)
Nov 18, 2010 3.153 3.186 3.153 3.173 180,093 +0.03(+1.04%)
Nov 17, 2010 3.104 3.141 3.104 3.140 25,088 +0.01(+0.35%)
Nov 16, 2010 3.191 3.191 3.129 3.129 88,157 -0.04(-1.37%)
Nov 15, 2010 3.180 3.196 3.172 3.172 100,701 +0.01(+0.34%)
Nov 12, 2010 3.187 3.195 3.162 3.162 131,537 -0.06(-1.93%)
Nov 11, 2010 3.214 3.243 3.190 3.224 175,425 -0.00(-0.14%)
Nov 10, 2010 3.220 3.275 3.176 3.228 303,056 +0.06(+1.87%)
Nov 09, 2010 3.221 3.221 3.169 3.169 59,589 -0.05(-1.48%)
Nov 08, 2010 3.217 3.217 3.217 3.217 14,825 -0.05(-1.38%)
Nov 05, 2010 3.344 3.344 3.262 3.262 83,374 -0.05(-1.39%)
Nov 04, 2010 3.212 3.309 3.212 3.308 124,440 +0.14(+4.44%)
Nov 03, 2010 3.121 3.167 3.121 3.167 66,253 +0.05(+1.50%)
Nov 02, 2010 3.070 3.163 3.070 3.121 453,028 +0.07(+2.22%)
Nov 01, 2010 3.056 3.070 3.036 3.053 106,011 +0.02(+0.73%)
Oct 29, 2010 3.017 3.056 3.016 3.031 156,514 -0.00(-0.04%)
Oct 28, 2010 3.036 3.045 3.032 3.032 32,775 -0.00(-0.03%)
Oct 27, 2010 3.053 3.069 3.032 3.033 96,446 -0.03(-0.89%)
Oct 25, 2010 3.058 3.067 3.043 3.060 155,207 +0.01(+0.17%)
Oct 22, 2010 3.035 3.055 3.003 3.055 106,744 +0.04(+1.22%)
Oct 21, 2010 3.031 3.047 2.991 3.018 81,078 -0.01(-0.48%)
Oct 20, 2010 3.026 3.059 3.016 3.033 53,659 +0.03(+0.91%)
Oct 19, 2010 3.008 3.042 2.992 3.005 173,221 -0.03(-1.01%)
Oct 18, 2010 2.964 3.066 2.964 3.036 133,271 +0.07(+2.33%)
Oct 15, 2010 2.975 2.976 2.947 2.967 260,071 +0.02(+0.80%)
Oct 14, 2010 2.931 2.969 2.931 2.944 159,192 +0.01(+0.30%)
Oct 13, 2010 2.910 2.940 2.905 2.935 224,872 +0.03(+1.11%)
Oct 12, 2010 2.917 2.917 2.897 2.902 43,361 -0.00(-0.05%)
Oct 11, 2010 2.900 2.910 2.898 2.904 43,903 +0.00(+0.03%)
Oct 08, 2010 2.864 2.904 2.823 2.903 137,193 +0.00(+0.16%)
Oct 07, 2010 2.889 2.906 2.881 2.898 104,895 +0.01(+0.34%)
Oct 06, 2010 2.917 2.917 2.885 2.889 133,526 -0.00(-0.15%)
Oct 05, 2010 2.870 2.893 2.870 2.893 81,015 +0.06(+1.96%)
Oct 04, 2010 2.855 2.868 2.829 2.838 105,884 -0.04(-1.34%)
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.