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 (%)
Jun 29, 2007 4.922 4.923 4.821 4.865 370,875 -0.02(-0.41%)
Jun 28, 2007 5.043 5.084 4.885 4.885 587,407 -0.13(-2.64%)
Jun 27, 2007 4.803 5.031 4.803 5.018 165,360 +0.10(+2.10%)
Jun 26, 2007 4.841 4.998 4.761 4.915 451,122 +0.10(+2.06%)
Jun 25, 2007 5.047 5.123 4.661 4.815 566,112 -0.25(-4.87%)
Jun 22, 2007 5.165 5.176 5.027 5.062 1,420,100 -0.11(-2.04%)
Jun 21, 2007 5.210 5.341 5.053 5.167 693,527 -0.09(-1.73%)
Jun 20, 2007 5.281 5.469 5.220 5.258 432,293 +0.00(+0.04%)
Jun 19, 2007 5.007 5.286 4.978 5.256 483,528 +0.21(+4.12%)
Jun 18, 2007 5.041 5.127 4.988 5.048 131,289 +0.01(+0.21%)
Jun 15, 2007 5.105 5.172 5.025 5.038 726,893 +0.03(+0.68%)
Jun 14, 2007 4.950 5.044 4.858 5.004 528,358 +0.09(+1.73%)
Jun 13, 2007 4.960 5.018 4.909 4.919 1,293,678 -0.04(-0.80%)
Jun 12, 2007 4.995 5.031 4.917 4.958 409,878 -0.10(-2.00%)
Jun 11, 2007 5.151 5.151 5.038 5.059 302,733 -0.09(-1.84%)
Jun 08, 2007 5.077 5.290 5.077 5.154 260,400 +0.04(+0.81%)
Jun 07, 2007 5.216 5.223 5.093 5.112 295,400 -0.15(-2.83%)
Jun 06, 2007 5.216 5.268 5.189 5.261 139,678 -0.00(-0.04%)
Jun 05, 2007 5.273 5.299 5.190 5.263 205,163 -0.06(-1.07%)
Jun 04, 2007 5.362 5.398 5.320 5.320 255,949 -0.11(-2.00%)
Jun 01, 2007 5.399 5.465 5.399 5.428 186,334 +0.03(+0.65%)
May 31, 2007 5.492 5.492 5.323 5.393 227,546 -0.04(-0.75%)
May 30, 2007 5.445 5.478 5.404 5.434 232,157 -0.06(-1.08%)
May 29, 2007 5.433 5.558 5.417 5.493 1,085,569 +0.06(+1.16%)
May 25, 2007 5.484 5.590 5.375 5.430 1,021,590 -0.04(-0.71%)
May 24, 2007 5.564 5.626 5.437 5.469 260,977 -0.09(-1.71%)
May 23, 2007 5.693 5.753 5.460 5.564 469,887 -0.15(-2.64%)
May 22, 2007 5.230 5.944 5.230 5.715 838,713 +0.48(+9.08%)
May 21, 2007 5.274 5.274 5.216 5.239 125,012 -0.00(-0.04%)
May 18, 2007 5.254 5.282 5.211 5.241 230,492 +0.01(+0.17%)
May 17, 2007 5.271 5.271 5.217 5.232 89,404 -0.04(-0.72%)
May 16, 2007 5.216 5.274 5.189 5.270 226,842 +0.05(+1.04%)
May 15, 2007 5.379 5.398 5.216 5.216 305,807 -0.12(-2.17%)
May 14, 2007 5.204 5.450 5.204 5.331 575,975 +0.09(+1.64%)
May 11, 2007 5.302 5.340 5.195 5.245 192,162 +0.13(+2.58%)
May 10, 2007 5.371 5.497 5.113 5.113 364,823 -0.29(-5.35%)
May 09, 2007 5.226 5.520 5.045 5.403 775,598 +0.36(+7.08%)
May 08, 2007 4.842 5.045 4.820 5.045 614,177 +0.17(+3.48%)
May 07, 2007 4.833 4.900 4.799 4.876 163,567 +0.04(+0.80%)
May 04, 2007 4.851 4.851 4.786 4.837 465,276 +0.02(+0.48%)
May 03, 2007 4.813 4.862 4.798 4.814 1,011,727 +0.00(+0.08%)
May 02, 2007 4.843 4.874 4.795 4.810 513,148 -0.03(-0.63%)
May 01, 2007 4.856 4.875 4.755 4.840 736,756 +0.01(+0.13%)
Apr 30, 2007 4.900 4.917 4.807 4.834 328,671 -0.07(-1.46%)
Apr 27, 2007 4.861 4.926 4.852 4.906 128,407 -0.02(-0.42%)
Apr 26, 2007 4.833 4.937 4.833 4.927 173,141 +0.09(+1.78%)
Apr 25, 2007 4.962 4.962 4.818 4.840 166,513 +0.01(+0.17%)
Apr 24, 2007 4.805 4.913 4.805 4.832 99,203 +0.03(+0.57%)
Apr 23, 2007 4.815 4.907 4.786 4.805 106,952 -0.05(-0.98%)
Apr 20, 2007 4.887 4.887 4.838 4.852 184,925 +0.03(+0.72%)
Apr 19, 2007 4.939 4.962 4.801 4.818 108,873 -0.17(-3.48%)
Apr 18, 2007 5.002 5.037 4.990 4.991 81,239 -0.04(-0.87%)
Apr 17, 2007 4.969 5.078 4.924 5.035 196,677 +0.06(+1.16%)
Apr 16, 2007 4.884 4.977 4.884 4.977 147,844 +0.12(+2.48%)
Apr 13, 2007 4.771 4.877 4.771 4.857 118,192 +0.05(+1.12%)
Apr 12, 2007 4.780 4.849 4.780 4.803 121,810 -0.00(-0.03%)
Apr 11, 2007 4.722 4.816 4.722 4.804 187,583 +0.03(+0.73%)
Apr 10, 2007 4.631 4.772 4.606 4.769 103,270 +0.08(+1.81%)
Apr 09, 2007 4.636 4.684 4.622 4.684 65,516 +0.01(+0.26%)
Apr 05, 2007 4.652 4.688 4.620 4.672 72,369 +0.04(+0.88%)
Apr 04, 2007 4.684 4.684 4.606 4.632 158,283 -0.05(-1.16%)
Apr 03, 2007 4.642 4.722 4.609 4.686 246,471 +0.11(+2.32%)
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.