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 (%)
Apr 30, 2012 3.020 3.040 3.011 3.031 98,104 -0.02(-0.57%)
Apr 27, 2012 3.044 3.049 3.042 3.049 70,381 +0.03(+0.91%)
Apr 26, 2012 3.012 3.021 3.012 3.021 21,313 +0.01(+0.42%)
Apr 25, 2012 3.044 3.063 2.998 3.009 239,687 -0.03(-0.96%)
Apr 24, 2012 3.013 3.038 3.013 3.038 42,531 +0.02(+0.60%)
Apr 23, 2012 3.001 3.021 3.001 3.020 392,448 -0.01(-0.34%)
Apr 20, 2012 3.041 3.041 3.001 3.030 413,888 +0.02(+0.72%)
Apr 19, 2012 3.058 3.058 3.009 3.009 56,709 -0.04(-1.28%)
Apr 18, 2012 3.050 3.056 3.010 3.048 335,644 -0.01(-0.32%)
Apr 17, 2012 3.036 3.071 3.036 3.057 221,121 +0.03(+0.84%)
Apr 16, 2012 3.036 3.040 3.032 3.032 25,891 +0.02(+0.78%)
Apr 13, 2012 3.032 3.039 3.009 3.009 106,345 -0.03(-1.02%)
Apr 12, 2012 3.039 3.040 3.023 3.040 88,189 +0.00(+0.05%)
Apr 11, 2012 3.007 3.038 3.007 3.038 77,769 +0.05(+1.79%)
Apr 10, 2012 2.999 3.012 2.967 2.985 427,971 -0.01(-0.43%)
Apr 09, 2012 2.986 3.023 2.942 2.998 192,735 -0.02(-0.68%)
Apr 05, 2012 3.008 3.039 3.008 3.018 47,962 +0.01(+0.33%)
Apr 04, 2012 3.006 3.013 3.006 3.008 140,794 -0.00(-0.14%)
Apr 03, 2012 3.013 3.040 3.006 3.012 61,698 -0.02(-0.66%)
Apr 02, 2012 2.990 3.032 2.952 3.032 122,448 +0.04(+1.27%)
Mar 30, 2012 3.047 3.047 2.978 2.994 207,449 -0.03(-1.11%)
Mar 29, 2012 3.001 3.034 2.999 3.028 110,260 +0.03(+0.98%)
Mar 28, 2012 3.016 3.020 2.947 2.999 76,254 -0.03(-0.86%)
Mar 27, 2012 3.035 3.047 2.986 3.025 69,402 +0.01(+0.29%)
Mar 26, 2012 3.047 3.047 2.958 3.016 201,923 -0.03(-1.02%)
Mar 23, 2012 3.004 3.047 3.000 3.047 128,037 +0.03(+1.01%)
Mar 22, 2012 2.998 3.016 2.990 3.016 45,815 -0.01(-0.32%)
Mar 21, 2012 3.030 3.034 3.026 3.026 22,639 +0.02(+0.79%)
Mar 20, 2012 3.001 3.036 2.969 3.002 106,850 -0.02(-0.70%)
Mar 19, 2012 3.012 3.040 3.012 3.024 113,670 +0.01(+0.19%)
Mar 16, 2012 3.047 3.047 3.018 3.018 171,737 -0.02(-0.78%)
Mar 15, 2012 3.024 3.044 3.024 3.042 68,170 +0.02(+0.67%)
Mar 14, 2012 3.046 3.046 2.994 3.021 56,930 +0.01(+0.42%)
Mar 13, 2012 3.037 3.055 2.937 3.009 596,614 -0.04(-1.25%)
Mar 12, 2012 3.020 3.047 2.982 3.047 409,688 +0.02(+0.70%)
Mar 09, 2012 3.005 3.029 2.990 3.025 288,534 +0.01(+0.30%)
Mar 08, 2012 3.040 3.040 2.987 3.016 128,163 +0.00(+0.00%)
Mar 07, 2012 2.991 3.021 2.985 3.016 72,402 +0.05(+1.73%)
Mar 06, 2012 2.934 2.993 2.933 2.965 122,985 +0.02(+0.53%)
Mar 05, 2012 2.945 2.949 2.920 2.949 16,419 -0.01(-0.40%)
Mar 02, 2012 2.958 2.980 2.918 2.961 340,444 +0.01(+0.48%)
Mar 01, 2012 2.946 2.969 2.943 2.947 119,259 +0.01(+0.19%)
Feb 29, 2012 3.002 3.011 2.941 2.941 86,895 -0.06(-1.88%)
Feb 28, 2012 2.981 3.007 2.978 2.998 70,381 +0.02(+0.81%)
Feb 27, 2012 2.996 2.999 2.956 2.974 92,483 -0.02(-0.75%)
Feb 24, 2012 2.998 2.999 2.963 2.996 212,027 -0.01(-0.42%)
Feb 23, 2012 2.920 3.009 2.901 3.009 215,501 +0.08(+2.81%)
Feb 22, 2012 2.915 2.940 2.911 2.926 85,158 +0.02(+0.62%)
Feb 21, 2012 2.926 2.926 2.898 2.908 114,428 -0.02(-0.54%)
Feb 17, 2012 2.932 2.932 2.924 2.924 52,762 -0.01(-0.18%)
Feb 16, 2012 2.867 2.930 2.867 2.930 91,726 +0.05(+1.69%)
Feb 15, 2012 2.879 2.896 2.866 2.881 156,708 +0.01(+0.23%)
Feb 14, 2012 2.884 2.928 2.873 2.874 261,758 -0.04(-1.37%)
Feb 13, 2012 2.915 2.915 2.896 2.914 59,866 +0.04(+1.23%)
Feb 10, 2012 2.882 2.918 2.854 2.879 190,619 -0.02(-0.72%)
Feb 09, 2012 2.887 2.917 2.885 2.899 124,248 +0.02(+0.58%)
Feb 08, 2012 2.897 2.911 2.859 2.883 122,290 -0.02(-0.85%)
Feb 07, 2012 2.911 2.919 2.874 2.907 113,797 +0.02(+0.82%)
Feb 06, 2012 2.868 2.910 2.830 2.884 23,744 -0.02(-0.73%)
Feb 03, 2012 2.859 2.905 2.806 2.905 167,569 +0.08(+2.68%)
Feb 02, 2012 2.834 2.834 2.803 2.829 79,980 +0.01(+0.38%)
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.