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

Capital Southwest (NQ: CSWC )

26.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2007 5.474 5.474 5.305 5.376 228,288 -0.04(-0.75%)
May 30, 2007 5.428 5.460 5.386 5.416 232,914 -0.06(-1.08%)
May 29, 2007 5.416 5.540 5.400 5.475 1,089,109 +0.06(+1.16%)
May 25, 2007 5.466 5.572 5.358 5.412 1,024,921 -0.04(-0.71%)
May 24, 2007 5.546 5.607 5.420 5.451 261,828 -0.09(-1.71%)
May 23, 2007 5.675 5.734 5.443 5.546 471,419 -0.15(-2.64%)
May 22, 2007 5.213 5.924 5.213 5.696 841,448 +0.47(+9.08%)
May 21, 2007 5.257 5.257 5.199 5.222 125,420 -0.00(-0.04%)
May 18, 2007 5.237 5.265 5.195 5.224 231,244 +0.01(+0.17%)
May 17, 2007 5.254 5.254 5.200 5.215 89,696 -0.04(-0.72%)
May 16, 2007 5.199 5.257 5.172 5.253 227,581 +0.05(+1.04%)
May 15, 2007 5.361 5.380 5.199 5.199 306,804 -0.12(-2.17%)
May 14, 2007 5.187 5.432 5.187 5.314 577,853 +0.09(+1.64%)
May 11, 2007 5.284 5.323 5.178 5.228 192,789 +0.13(+2.58%)
May 10, 2007 5.354 5.479 5.097 5.097 366,013 -0.29(-5.35%)
May 09, 2007 5.209 5.502 5.029 5.385 778,127 +0.36(+7.08%)
May 08, 2007 4.826 5.029 4.804 5.029 616,179 +0.17(+3.48%)
May 07, 2007 4.817 4.884 4.783 4.860 164,100 +0.04(+0.80%)
May 04, 2007 4.835 4.835 4.770 4.821 466,793 +0.02(+0.48%)
May 03, 2007 4.797 4.846 4.782 4.798 1,015,026 +0.00(+0.08%)
May 02, 2007 4.827 4.858 4.780 4.794 514,821 -0.03(-0.63%)
May 01, 2007 4.841 4.859 4.739 4.825 739,158 +0.01(+0.13%)
Apr 30, 2007 4.884 4.901 4.791 4.819 329,742 -0.07(-1.46%)
Apr 27, 2007 4.845 4.910 4.837 4.890 128,825 -0.02(-0.42%)
Apr 26, 2007 4.817 4.921 4.817 4.911 173,706 +0.09(+1.78%)
Apr 25, 2007 4.946 4.946 4.803 4.825 167,056 +0.01(+0.17%)
Apr 24, 2007 4.789 4.897 4.789 4.816 99,526 +0.03(+0.57%)
Apr 23, 2007 4.800 4.891 4.770 4.789 107,301 -0.05(-0.98%)
Apr 20, 2007 4.871 4.871 4.823 4.837 185,528 +0.03(+0.72%)
Apr 19, 2007 4.922 4.946 4.785 4.802 109,228 -0.17(-3.48%)
Apr 18, 2007 4.985 5.021 4.974 4.975 81,504 -0.04(-0.87%)
Apr 17, 2007 4.953 5.062 4.908 5.019 197,318 +0.06(+1.16%)
Apr 16, 2007 4.868 4.961 4.868 4.961 148,326 +0.12(+2.48%)
Apr 13, 2007 4.756 4.861 4.756 4.841 118,577 +0.05(+1.12%)
Apr 12, 2007 4.765 4.833 4.765 4.787 122,207 -0.00(-0.03%)
Apr 11, 2007 4.706 4.800 4.706 4.789 188,195 +0.03(+0.73%)
Apr 10, 2007 4.616 4.757 4.591 4.754 103,606 +0.08(+1.81%)
Apr 09, 2007 4.621 4.669 4.607 4.669 65,730 +0.01(+0.26%)
Apr 05, 2007 4.636 4.673 4.605 4.657 72,605 +0.04(+0.88%)
Apr 04, 2007 4.669 4.669 4.591 4.616 158,799 -0.05(-1.16%)
Apr 03, 2007 4.627 4.706 4.594 4.671 247,275 +0.11(+2.32%)
Apr 02, 2007 4.663 4.686 4.498 4.565 784,167 -0.22(-4.57%)
Mar 30, 2007 4.852 4.852 4.725 4.783 576,857 -0.06(-1.22%)
Mar 29, 2007 4.789 4.842 4.772 4.842 268,638 +0.02(+0.37%)
Mar 28, 2007 4.760 4.825 4.757 4.824 195,551 -0.01(-0.13%)
Mar 27, 2007 4.823 4.837 4.818 4.831 356,793 +0.01(+0.13%)
Mar 26, 2007 4.828 4.828 4.753 4.824 230,794 -0.01(-0.13%)
Mar 23, 2007 4.845 4.856 4.824 4.831 759,109 +0.00(+0.01%)
Mar 22, 2007 4.839 4.848 4.823 4.830 505,473 +0.03(+0.64%)
Mar 21, 2007 4.650 4.833 4.615 4.800 309,439 +0.11(+2.45%)
Mar 20, 2007 4.622 4.716 4.592 4.685 214,185 +0.08(+1.66%)
Mar 19, 2007 4.555 4.617 4.531 4.608 91,591 +0.11(+2.56%)
Mar 16, 2007 4.546 4.610 4.480 4.494 608,116 -0.06(-1.41%)
Mar 15, 2007 4.542 4.568 4.505 4.558 149,290 +0.04(+0.85%)
Mar 14, 2007 4.351 4.546 4.351 4.519 648,595 +0.13(+3.03%)
Mar 13, 2007 4.376 4.418 4.376 4.386 653,606 +0.01(+0.24%)
Mar 12, 2007 4.304 4.376 4.241 4.376 265,522 +0.09(+2.02%)
Mar 09, 2007 4.264 4.327 4.236 4.289 177,111 +0.07(+1.75%)
Mar 08, 2007 4.175 4.229 4.155 4.215 148,615 +0.11(+2.65%)
Mar 07, 2007 4.141 4.213 4.092 4.106 271,498 -0.06(-1.53%)
Mar 06, 2007 4.166 4.190 4.078 4.170 342,368 +0.08(+1.88%)
Mar 05, 2007 4.157 4.215 4.078 4.093 338,738 -0.09(-2.07%)
Mar 02, 2007 4.255 4.303 4.180 4.180 190,411 -0.13(-2.99%)
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.