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

Capital Southwest (NQ: CSWC )

25.39 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2006 2.982 3.022 2.946 3.007 285,154 +0.06(+2.06%)
May 30, 2006 2.959 2.980 2.928 2.946 50,170 -0.05(-1.64%)
May 26, 2006 3.038 3.038 2.989 2.995 51,816 -0.04(-1.35%)
May 25, 2006 3.007 3.037 2.963 3.036 109,492 +0.03(+0.98%)
May 24, 2006 2.962 3.036 2.931 3.007 250,818 +0.04(+1.29%)
May 23, 2006 2.985 3.017 2.886 2.969 108,965 +0.01(+0.44%)
May 22, 2006 2.901 2.956 2.901 2.956 26,336 +0.02(+0.61%)
May 19, 2006 2.886 3.031 2.886 2.938 158,543 +0.04(+1.33%)
May 18, 2006 2.885 2.899 2.885 2.899 136,552 +0.05(+1.70%)
May 17, 2006 2.798 2.868 2.754 2.851 368,706 +0.03(+1.19%)
May 16, 2006 2.825 2.825 2.799 2.817 83,452 -0.02(-0.80%)
May 15, 2006 2.807 2.942 2.795 2.840 196,961 +0.03(+1.18%)
May 12, 2006 2.828 2.828 2.795 2.807 45,001 -0.06(-2.01%)
May 11, 2006 2.950 2.950 2.843 2.865 147,350 -0.10(-3.33%)
May 10, 2006 2.977 2.980 2.931 2.963 82,300 -0.01(-0.46%)
May 09, 2006 2.998 3.030 2.962 2.977 93,295 +0.01(+0.50%)
May 08, 2006 2.947 2.977 2.939 2.962 41,578 +0.00(+0.10%)
May 05, 2006 2.922 2.998 2.904 2.959 139,943 -0.00(-0.11%)
May 04, 2006 2.962 2.962 2.950 2.962 40,491 +0.03(+0.90%)
May 03, 2006 2.917 2.969 2.897 2.936 188,632 -0.01(-0.36%)
May 02, 2006 2.916 2.947 2.916 2.947 44,541 -0.04(-1.42%)
May 01, 2006 2.977 3.024 2.951 2.989 108,636 +0.01(+0.41%)
Apr 28, 2006 2.947 2.977 2.947 2.977 661,695 +0.02(+0.56%)
Apr 27, 2006 3.017 3.017 2.960 2.960 33,907 -0.01(-0.44%)
Apr 26, 2006 2.962 2.993 2.962 2.973 46,088 +0.03(+1.05%)
Apr 25, 2006 2.927 2.942 2.925 2.942 23,109 -0.01(-0.41%)
Apr 24, 2006 2.967 3.022 2.947 2.954 52,540 -0.07(-2.32%)
Apr 21, 2006 3.028 3.028 3.016 3.025 52,540 +0.03(+1.09%)
Apr 20, 2006 3.015 3.015 2.992 2.992 40,623 -0.03(-0.99%)
Apr 19, 2006 2.942 3.022 2.942 3.022 193,011 +0.06(+2.17%)
Apr 18, 2006 2.855 2.960 2.853 2.958 238,177 +0.10(+3.57%)
Apr 17, 2006 2.855 2.926 2.828 2.856 123,944 -0.01(-0.18%)
Apr 13, 2006 2.837 2.885 2.837 2.861 53,857 +0.02(+0.61%)
Apr 12, 2006 2.856 2.876 2.822 2.844 90,464 -0.01(-0.43%)
Apr 11, 2006 2.855 2.856 2.825 2.856 211,907 +0.01(+0.43%)
Apr 10, 2006 2.847 2.880 2.844 2.844 389,544 -0.01(-0.51%)
Apr 07, 2006 2.860 2.896 2.848 2.858 77,066 -0.05(-1.59%)
Apr 06, 2006 2.868 2.910 2.868 2.905 48,260 -0.04(-1.20%)
Apr 05, 2006 2.886 2.949 2.886 2.940 100,702 +0.05(+1.86%)
Apr 04, 2006 2.916 2.944 2.886 2.886 95,402 -0.01(-0.40%)
Apr 03, 2006 2.916 2.916 2.889 2.898 17,283 -0.00(-0.12%)
Mar 31, 2006 2.878 2.901 2.868 2.901 90,003 +0.01(+0.21%)
Mar 30, 2006 2.856 2.895 2.856 2.895 296,577 +0.02(+0.61%)
Mar 29, 2006 2.820 2.878 2.820 2.877 59,256 +0.00(+0.09%)
Mar 28, 2006 2.871 2.878 2.859 2.875 71,897 -0.01(-0.21%)
Mar 27, 2006 2.846 2.881 2.838 2.881 300,100 +0.02(+0.59%)
Mar 24, 2006 2.837 2.885 2.837 2.864 23,537 +0.02(+0.67%)
Mar 23, 2006 2.855 2.865 2.844 2.844 556,351 -0.00(-0.11%)
Mar 22, 2006 2.855 2.855 2.847 2.847 32,920 +0.02(+0.84%)
Mar 21, 2006 2.847 2.864 2.824 2.824 197,521 -0.05(-1.88%)
Mar 20, 2006 2.842 2.878 2.836 2.878 114,924 +0.05(+1.89%)
Mar 17, 2006 2.851 2.869 2.824 2.824 757,789 -0.01(-0.42%)
Mar 16, 2006 2.878 2.878 2.836 2.836 126,413 -0.05(-1.72%)
Mar 15, 2006 2.858 2.886 2.817 2.886 535,216 +0.03(+1.06%)
Mar 14, 2006 2.875 2.888 2.840 2.855 230,507 -0.01(-0.27%)
Mar 13, 2006 2.892 2.921 2.862 2.863 59,289 -0.04(-1.47%)
Mar 10, 2006 2.865 2.906 2.865 2.906 58,729 +0.05(+1.67%)
Mar 09, 2006 2.926 2.972 2.858 2.858 81,905 -0.05(-1.59%)
Mar 08, 2006 2.822 2.956 2.822 2.904 141,622 -0.01(-0.41%)
Mar 07, 2006 2.900 2.916 2.858 2.916 42,335 -0.01(-0.24%)
Mar 06, 2006 2.896 2.947 2.896 2.923 32,920 -0.07(-2.24%)
Mar 03, 2006 3.004 3.004 2.990 2.990 13,135 -0.01(-0.23%)
Mar 02, 2006 2.947 3.008 2.931 2.997 32,590 +0.02(+0.68%)
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.