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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 1.499 1.499 1.499 1.499 6,425 +0.00(+0.27%)
Mar 28, 2003 1.466 1.495 1.432 1.495 64,252 +0.03(+2.17%)
Mar 27, 2003 1.432 1.463 1.432 1.463 57,827 +0.03(+2.17%)
Mar 26, 2003 1.453 1.453 1.432 1.432 22,488 -0.03(-1.92%)
Mar 25, 2003 1.432 1.460 1.432 1.460 6,103,971 +0.02(+1.41%)
Mar 24, 2003 1.432 1.440 1.432 1.440 9,637 +0.02(+1.09%)
Mar 21, 2003 1.432 1.454 1.424 1.424 54,614 -0.01(-0.76%)
Mar 20, 2003 1.451 1.451 1.433 1.435 9,637 +0.00(+0.26%)
Mar 19, 2003 1.432 1.455 1.431 1.431 22,488 +0.01(+0.44%)
Mar 18, 2003 1.390 1.425 1.390 1.425 9,637 +0.01(+0.40%)
Mar 17, 2003 1.385 1.451 1.385 1.419 112,441 -0.01(-0.83%)
Mar 14, 2003 1.431 1.432 1.431 1.431 2,891,354 +0.01(+1.05%)
Mar 13, 2003 1.424 1.424 1.416 1.416 125,292 +0.01(+0.49%)
Mar 12, 2003 1.409 1.413 1.409 1.409 38,551 -0.01(-0.48%)
Mar 11, 2003 1.416 1.432 1.416 1.416 22,488 -0.02(-1.09%)
Mar 10, 2003 1.415 1.463 1.401 1.432 32,126 +0.02(+1.21%)
Mar 07, 2003 1.417 1.426 1.338 1.415 289,135 -0.02(-1.47%)
Mar 06, 2003 1.447 1.447 1.416 1.436 54,614 -0.02(-1.45%)
Mar 05, 2003 1.503 1.503 1.447 1.457 86,740 -0.05(-3.14%)
Mar 04, 2003 1.525 1.525 1.504 1.504 35,338 -0.02(-1.61%)
Mar 03, 2003 1.504 1.531 1.504 1.529 89,953 +0.01(+0.84%)
Feb 28, 2003 1.511 1.516 1.511 1.516 6,425 +0.01(+0.37%)
Feb 27, 2003 1.519 1.526 1.510 1.511 28,913 -0.01(-0.55%)
Feb 26, 2003 1.540 1.541 1.519 1.519 102,803 -0.03(-2.09%)
Feb 25, 2003 1.536 1.551 1.536 1.551 6,425 -0.03(-1.70%)
Feb 24, 2003 1.540 1.578 1.535 1.578 12,850 +0.04(+2.84%)
Feb 21, 2003 1.552 1.553 1.535 1.535 64,252 -0.02(-1.10%)
Feb 20, 2003 1.562 1.577 1.536 1.552 80,315 +0.00(+0.20%)
Feb 19, 2003 1.535 1.549 1.530 1.549 35,338 -0.01(-0.84%)
Feb 18, 2003 1.559 1.562 1.535 1.562 35,338 +0.02(+1.03%)
Feb 14, 2003 1.535 1.546 1.535 1.546 411,214 +0.00(+0.00%)
Feb 13, 2003 1.533 1.549 1.533 1.546 89,953 +0.01(+0.81%)
Feb 12, 2003 1.534 1.534 1.533 1.533 51,401 -0.02(-0.98%)
Feb 11, 2003 1.549 1.556 1.549 1.549 80,315 -0.01(-0.50%)
Feb 10, 2003 1.557 1.568 1.556 1.556 41,764 +0.00(+0.00%)
Feb 07, 2003 1.541 1.556 1.535 1.556 83,528 +0.01(+0.48%)
Feb 06, 2003 1.570 1.570 1.549 1.549 61,039 -0.02(-1.37%)
Feb 05, 2003 1.544 1.570 1.544 1.570 70,677 +0.01(+0.96%)
Feb 04, 2003 1.587 1.587 1.555 1.555 41,764 -0.01(-0.62%)
Feb 03, 2003 1.555 1.565 1.555 1.565 32,126 +0.01(+0.66%)
Jan 31, 2003 1.564 1.587 1.555 1.555 122,079 -0.02(-1.38%)
Jan 30, 2003 1.555 1.577 1.555 1.577 86,740 +0.02(+1.40%)
Jan 29, 2003 1.555 1.555 1.555 1.555 3,212 -0.05(-2.84%)
Jan 28, 2003 1.556 1.600 1.555 1.600 57,827 +0.05(+2.90%)
Jan 27, 2003 1.573 1.573 1.555 1.555 12,850 -0.02(-1.25%)
Jan 24, 2003 1.571 1.601 1.555 1.575 134,929 -0.02(-1.23%)
Jan 23, 2003 1.570 1.595 1.555 1.594 41,764 +0.02(+1.47%)
Jan 22, 2003 1.587 1.587 1.555 1.571 54,614 -0.02(-0.98%)
Jan 21, 2003 1.571 1.587 1.571 1.587 28,913 +0.01(+0.95%)
Jan 17, 2003 1.580 1.587 1.572 1.572 38,551 -0.03(-1.90%)
Jan 16, 2003 1.619 1.619 1.556 1.602 247,371 -0.03(-1.94%)
Jan 15, 2003 1.634 1.634 1.634 1.634 3,212 +0.05(+3.31%)
Jan 14, 2003 1.587 1.589 1.582 1.582 73,890 -0.06(-3.77%)
Jan 13, 2003 1.580 1.644 1.580 1.644 9,637 +0.00(+0.04%)
Jan 10, 2003 1.650 1.650 1.633 1.643 16,063 -0.01(-0.40%)
Jan 09, 2003 1.601 1.650 1.601 1.650 41,764 +0.05(+3.01%)
Jan 08, 2003 1.634 1.647 1.587 1.601 186,331 -0.03(-2.00%)
Jan 07, 2003 1.580 1.634 1.580 1.634 112,441 +0.06(+3.96%)
Jan 06, 2003 1.533 1.619 1.533 1.572 240,946 +0.02(+1.51%)
Jan 03, 2003 1.556 1.556 1.525 1.549 67,464 -0.02(-1.35%)
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.