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, 2009 2.328 2.467 2.307 2.386 375,839 +0.14(+6.10%)
Mar 30, 2009 2.362 2.362 2.183 2.248 380,066 -0.31(-11.99%)
Mar 26, 2009 2.550 2.564 2.434 2.555 512,508 +0.04(+1.43%)
Mar 25, 2009 2.533 2.551 2.319 2.519 496,529 +0.02(+0.95%)
Mar 24, 2009 2.732 2.732 2.481 2.495 468,958 -0.27(-9.82%)
Mar 23, 2009 2.659 2.767 2.586 2.767 570,563 +0.22(+8.54%)
Mar 20, 2009 2.665 2.665 2.549 2.549 434,599 -0.12(-4.35%)
Mar 19, 2009 2.622 2.685 2.570 2.665 457,654 +0.03(+1.21%)
Mar 18, 2009 2.483 2.714 2.436 2.633 479,397 +0.13(+5.40%)
Mar 17, 2009 2.364 2.498 2.346 2.498 542,544 +0.16(+6.74%)
Mar 16, 2009 2.392 2.482 2.288 2.341 405,043 -0.03(-1.46%)
Mar 13, 2009 2.324 2.515 2.268 2.375 977,752 -0.04(-1.85%)
Mar 12, 2009 2.172 2.420 2.172 2.420 288,644 +0.22(+10.24%)
Mar 11, 2009 2.123 2.231 2.117 2.195 480,070 +0.08(+3.67%)
Mar 10, 2009 1.794 2.121 1.763 2.117 613,088 +0.37(+21.07%)
Mar 09, 2009 1.771 1.825 1.673 1.749 613,056 -0.07(-4.11%)
Mar 06, 2009 1.831 1.881 1.811 1.824 356,306 +0.01(+0.69%)
Mar 05, 2009 1.900 1.991 1.786 1.811 584,845 -0.17(-8.59%)
Mar 04, 2009 1.857 1.985 1.848 1.981 368,634 +0.01(+0.71%)
Mar 02, 2009 2.061 2.092 1.967 1.967 646,615 -0.08(-4.05%)
Feb 27, 2009 2.031 2.140 2.031 2.050 201,929 -0.01(-0.61%)
Feb 26, 2009 2.186 2.186 2.062 2.063 216,851 -0.12(-5.63%)
Feb 25, 2009 2.105 2.204 1.962 2.186 873,361 +0.05(+2.56%)
Feb 24, 2009 2.117 2.160 1.998 2.131 502,773 +0.04(+1.87%)
Feb 23, 2009 2.234 2.248 2.092 2.092 276,892 -0.13(-5.74%)
Feb 20, 2009 2.277 2.287 2.130 2.220 890,717 -0.10(-4.11%)
Feb 19, 2009 2.459 2.459 2.315 2.315 259,184 -0.11(-4.41%)
Feb 18, 2009 2.681 2.735 2.412 2.422 296,873 -0.26(-9.85%)
Feb 17, 2009 2.698 2.772 2.595 2.686 168,434 -0.11(-4.09%)
Feb 13, 2009 2.811 2.813 2.746 2.801 65,644 -0.01(-0.38%)
Feb 12, 2009 2.708 2.869 2.405 2.812 354,288 +0.32(+12.79%)
Feb 11, 2009 2.483 2.545 2.443 2.493 611,039 +0.02(+0.81%)
Feb 10, 2009 2.643 2.706 2.465 2.473 435,623 -0.20(-7.47%)
Feb 09, 2009 2.733 2.750 2.666 2.672 118,800 -0.07(-2.42%)
Feb 06, 2009 2.851 2.895 2.675 2.738 502,261 -0.10(-3.56%)
Feb 05, 2009 2.842 2.910 2.764 2.840 235,295 +0.02(+0.59%)
Feb 04, 2009 3.062 3.104 2.823 2.823 411,575 -0.24(-7.94%)
Feb 03, 2009 2.871 3.114 2.871 3.067 575,334 +0.21(+7.35%)
Feb 02, 2009 2.721 2.894 2.721 2.857 146,083 -0.01(-0.20%)
Jan 30, 2009 2.983 2.983 2.768 2.862 341,255 -0.10(-3.53%)
Jan 29, 2009 3.074 3.074 2.967 2.967 122,195 -0.14(-4.50%)
Jan 28, 2009 3.153 3.185 3.021 3.107 379,778 +0.03(+1.01%)
Jan 27, 2009 3.310 3.310 3.076 3.076 144,450 -0.02(-0.53%)
Jan 26, 2009 3.075 3.122 3.007 3.092 46,207 +0.13(+4.34%)
Jan 23, 2009 2.868 3.008 2.813 2.964 136,156 +0.02(+0.69%)
Jan 22, 2009 2.996 3.082 2.936 2.943 203,946 -0.11(-3.71%)
Jan 21, 2009 3.063 3.135 2.936 3.057 98,466 +0.03(+0.91%)
Jan 20, 2009 2.983 3.071 2.891 3.029 481,094 -0.09(-2.94%)
Jan 16, 2009 3.262 3.262 3.009 3.121 366,617 -0.08(-2.40%)
Jan 15, 2009 3.072 3.198 2.936 3.198 315,958 +0.13(+4.34%)
Jan 14, 2009 3.143 3.143 3.004 3.065 207,917 -0.14(-4.24%)
Jan 13, 2009 2.959 3.201 2.889 3.201 594,740 +0.22(+7.49%)
Jan 12, 2009 2.995 3.083 2.968 2.978 372,861 -0.04(-1.27%)
Jan 09, 2009 3.222 3.222 3.016 3.016 277,820 -0.20(-6.21%)
Jan 08, 2009 3.146 3.265 3.107 3.216 187,391 +0.03(+0.93%)
Jan 07, 2009 3.214 3.262 3.186 3.186 129,143 -0.08(-2.54%)
Jan 06, 2009 3.240 3.315 3.217 3.269 354,448 +0.07(+2.19%)
Jan 05, 2009 3.356 3.356 3.142 3.199 279,293 -0.16(-4.86%)
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.