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

Capital Southwest (NQ: CSWC )

25.34 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:22 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 (%)
Jul 31, 2008 3.872 3.977 3.843 3.974 226,903 +0.03(+0.72%)
Jul 30, 2008 3.931 4.059 3.863 3.945 466,308 +0.01(+0.19%)
Jul 29, 2008 3.938 3.955 3.817 3.938 282,521 +0.25(+6.76%)
Jul 28, 2008 3.753 3.843 3.625 3.688 211,645 -0.18(-4.63%)
Jul 25, 2008 3.901 3.947 3.256 3.867 614,426 +0.05(+1.20%)
Jul 24, 2008 3.885 3.885 3.778 3.822 258,830 -0.03(-0.77%)
Jul 23, 2008 3.615 3.882 3.615 3.851 230,775 +0.08(+2.08%)
Jul 22, 2008 3.363 3.792 3.363 3.773 872,568 +0.16(+4.29%)
Jul 21, 2008 3.592 3.657 3.552 3.617 2,237,990 -0.00(-0.13%)
Jul 18, 2008 3.611 3.625 3.524 3.622 290,790 +0.02(+0.62%)
Jul 17, 2008 3.496 3.619 3.414 3.600 351,265 +0.17(+5.01%)
Jul 16, 2008 3.264 3.486 3.261 3.428 405,866 +0.06(+1.67%)
Jul 15, 2008 3.315 3.453 3.155 3.372 2,260,139 -0.03(-0.82%)
Jul 14, 2008 3.292 3.448 3.292 3.400 144,082 +0.06(+1.87%)
Jul 11, 2008 3.315 3.354 3.231 3.337 169,906 +0.04(+1.24%)
Jul 10, 2008 3.170 3.325 3.170 3.296 377,121 +0.11(+3.40%)
Jul 09, 2008 3.346 3.346 3.182 3.188 318,517 -0.16(-4.78%)
Jul 08, 2008 3.153 3.370 3.153 3.348 875,291 +0.16(+5.10%)
Jul 07, 2008 3.273 3.273 3.185 3.185 182,999 -0.02(-0.64%)
Jul 04, 2008 3.209 3.247 3.206 3.206 49,219 +0.00(+0.00%)
Jul 03, 2008 3.209 3.247 3.206 3.206 49,219 -0.00(-0.13%)
Jul 02, 2008 3.185 3.256 3.185 3.210 219,388 +0.06(+1.89%)
Jul 01, 2008 3.161 3.221 3.109 3.151 262,210 -0.03(-0.82%)
Jun 30, 2008 3.362 3.368 3.169 3.176 269,625 -0.14(-4.30%)
Jun 27, 2008 3.414 3.449 3.319 3.319 1,120,110 -0.11(-3.19%)
Jun 26, 2008 3.438 3.469 3.414 3.429 185,952 -0.09(-2.61%)
Jun 25, 2008 3.414 3.531 3.414 3.521 209,709 +0.10(+2.90%)
Jun 24, 2008 3.428 3.510 3.415 3.421 136,240 -0.05(-1.53%)
Jun 23, 2008 3.535 3.535 3.371 3.474 351,954 -0.04(-1.13%)
Jun 20, 2008 3.505 3.547 3.499 3.514 810,321 -0.01(-0.16%)
Jun 19, 2008 3.473 3.622 3.473 3.520 364,981 +0.02(+0.64%)
Jun 18, 2008 3.475 3.505 3.474 3.497 218,470 -0.01(-0.22%)
Jun 17, 2008 3.565 3.566 3.505 3.505 399,959 -0.02(-0.43%)
Jun 16, 2008 3.535 3.716 3.390 3.520 416,038 +0.00(+0.00%)
Jun 13, 2008 3.562 3.569 3.474 3.520 487,735 +0.02(+0.43%)
Jun 12, 2008 3.520 3.546 3.482 3.505 81,967 +0.06(+1.76%)
Jun 11, 2008 3.444 3.535 3.444 3.444 95,814 -0.03(-0.93%)
Jun 10, 2008 3.429 3.521 3.400 3.476 363,734 +0.07(+2.03%)
Jun 09, 2008 3.524 3.553 3.401 3.407 214,466 -0.12(-3.35%)
Jun 06, 2008 3.575 3.642 3.525 3.525 206,001 -0.10(-2.79%)
Jun 05, 2008 3.691 3.691 3.610 3.626 375,317 -0.01(-0.37%)
Jun 04, 2008 3.585 3.693 3.585 3.640 121,999 +0.09(+2.39%)
Jun 03, 2008 3.656 3.672 3.510 3.555 130,629 -0.07(-1.92%)
Jun 02, 2008 3.669 3.748 3.624 3.624 107,200 -0.05(-1.30%)
May 30, 2008 3.682 3.682 3.633 3.672 233,695 +0.06(+1.69%)
May 29, 2008 3.610 3.709 3.571 3.611 460,073 -0.01(-0.40%)
May 28, 2008 3.701 3.701 3.581 3.626 189,693 -0.03(-0.80%)
May 27, 2008 3.673 3.691 3.619 3.655 651,144 -0.03(-0.77%)
May 26, 2008 3.679 3.697 3.641 3.683 201,177 +0.00(+0.00%)
May 23, 2008 3.679 3.697 3.641 3.683 201,177 -0.02(-0.44%)
May 22, 2008 3.662 3.707 3.619 3.699 124,066 +0.03(+0.84%)
May 21, 2008 3.648 3.714 3.641 3.669 123,771 +0.02(+0.65%)
May 20, 2008 3.596 3.666 3.591 3.645 102,541 +0.02(+0.53%)
May 19, 2008 3.678 3.678 3.599 3.626 123,476 -0.03(-0.94%)
May 16, 2008 3.667 3.684 3.601 3.660 206,034 +0.03(+0.70%)
May 15, 2008 3.627 3.667 3.625 3.635 45,380 -0.01(-0.39%)
May 14, 2008 3.692 3.692 3.634 3.649 63,165 -0.03(-0.84%)
May 13, 2008 3.627 3.688 3.624 3.680 119,604 +0.03(+0.73%)
May 12, 2008 3.564 3.653 3.474 3.653 301,323 +0.13(+3.74%)
May 09, 2008 3.485 3.553 3.459 3.521 251,152 -0.05(-1.28%)
May 08, 2008 3.496 3.635 3.496 3.567 264,343 +0.04(+1.21%)
May 07, 2008 3.685 3.718 3.438 3.525 214,795 -0.19(-5.05%)
May 06, 2008 3.681 3.741 3.597 3.712 355,334 -0.02(-0.56%)
May 05, 2008 3.715 3.765 3.672 3.733 213,515 -0.01(-0.31%)
May 02, 2008 3.790 3.790 3.690 3.745 247,083 -0.01(-0.40%)
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.