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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
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 (%)
Jul 31, 2002 2.114 2.117 2.086 2.086 44,976 -0.02(-0.96%)
Jul 30, 2002 2.070 2.134 2.051 2.106 186,331 +0.05(+2.50%)
Jul 29, 2002 2.033 2.086 2.033 2.054 106,016 +0.04(+2.01%)
Jul 26, 2002 2.032 2.033 2.012 2.014 6,746,494 -0.00(-0.10%)
Jul 25, 2002 2.062 2.065 2.016 2.016 89,953 -0.04(-1.88%)
Jul 24, 2002 2.054 2.068 2.039 2.054 279,497 +0.00(+0.00%)
Jul 23, 2002 2.102 2.117 2.054 2.054 289,135 -0.03(-1.49%)
Jul 22, 2002 2.078 2.086 2.078 2.086 35,338 -0.03(-1.46%)
Jul 19, 2002 2.118 2.129 2.101 2.116 141,355 -0.00(-0.01%)
Jul 17, 2002 2.109 2.118 2.109 2.117 176,693 +0.02(+0.74%)
Jul 12, 2002 2.102 2.132 2.101 2.101 73,890 +0.00(+0.15%)
Jul 11, 2002 2.117 2.117 2.093 2.098 48,189 -0.05(-2.35%)
Jul 10, 2002 2.132 2.148 2.117 2.148 41,764 +0.02(+0.76%)
Jul 09, 2002 2.185 2.185 2.132 2.132 77,102 -0.05(-2.39%)
Jul 08, 2002 2.117 2.185 2.117 2.185 57,827 +0.07(+3.21%)
Jul 05, 2002 2.143 2.148 2.117 2.117 118,866 +0.00(+0.00%)
Jul 04, 2002 2.117 2.151 2.117 2.117 106,016 +0.00(+0.00%)
Jul 03, 2002 2.117 2.151 2.117 2.117 106,016 +0.01(+0.29%)
Jul 02, 2002 2.117 2.159 2.110 2.110 106,016 -0.01(-0.29%)
Jul 01, 2002 2.117 2.155 2.117 2.117 163,843 +0.00(+0.00%)
Jun 28, 2002 2.146 2.147 2.117 2.117 369,450 -0.01(-0.64%)
Jun 27, 2002 2.101 2.130 2.101 2.130 163,843 +0.03(+1.39%)
Jun 26, 2002 2.101 2.124 2.101 2.101 38,551 -0.01(-0.59%)
Jun 25, 2002 2.134 2.134 2.114 2.114 154,205 -0.07(-3.00%)
Jun 21, 2002 2.205 2.205 2.205 2.179 19,275 -0.01(-0.43%)
Jun 20, 2002 2.148 2.189 2.148 2.188 22,488 +0.04(+1.88%)
Jun 19, 2002 2.148 2.158 2.148 2.148 67,464 +0.00(+0.00%)
Jun 18, 2002 2.143 2.148 2.115 2.148 517,231 +0.00(+0.00%)
Jun 17, 2002 2.176 2.176 2.148 2.148 48,189 -0.02(-0.93%)
Jun 14, 2002 2.159 2.182 2.109 2.168 414,427 +0.06(+2.88%)
Jun 12, 2002 2.225 2.228 2.064 2.107 1,172,605 -0.11(-5.10%)
Jun 11, 2002 2.373 2.373 2.213 2.221 478,679 -0.17(-7.30%)
Jun 10, 2002 2.408 2.411 2.396 2.396 70,677 -0.01(-0.44%)
Jun 07, 2002 2.422 2.438 2.397 2.406 292,348 -0.02(-0.71%)
Jun 06, 2002 2.453 2.453 2.404 2.423 54,614 +0.00(+0.12%)
Jun 05, 2002 2.409 2.446 2.405 2.420 266,647 -0.05(-1.87%)
May 31, 2002 2.198 2.467 2.194 2.467 944,509 +0.24(+10.75%)
May 28, 2002 2.236 2.247 2.218 2.227 106,016 +0.01(+0.39%)
May 27, 2002 2.226 2.229 2.211 2.218 215,245 +0.00(+0.00%)
May 24, 2002 2.226 2.229 2.211 2.218 215,245 +0.00(+0.03%)
May 23, 2002 2.241 2.241 2.218 2.218 12,850 +0.00(+0.04%)
May 22, 2002 2.216 2.217 2.215 2.217 12,850 +0.00(+0.06%)
May 21, 2002 2.215 2.216 2.215 2.216 16,063 -0.00(-0.11%)
May 20, 2002 2.218 2.218 2.218 2.218 0 +0.00(+0.00%)
May 17, 2002 2.247 2.247 2.218 2.218 22,488 -0.02(-1.10%)
May 16, 2002 2.238 2.238 2.238 2.243 73,890 -0.00(-0.10%)
May 15, 2002 2.245 2.245 2.245 2.245 3,212 +0.00(+0.00%)
May 14, 2002 2.235 2.245 2.235 2.245 147,780 +0.01(+0.47%)
May 13, 2002 2.226 2.235 2.226 2.234 57,827 +0.01(+0.43%)
May 10, 2002 2.225 2.229 2.225 2.225 25,700 -0.00(-0.04%)
May 09, 2002 2.225 2.226 2.225 2.226 35,338 +0.00(+0.06%)
May 08, 2002 2.233 2.233 2.222 2.224 35,338 -0.01(-0.40%)
May 07, 2002 2.241 2.241 2.233 2.233 41,764 +0.01(+0.35%)
May 06, 2002 2.179 2.227 2.179 2.226 96,378 -0.01(-0.49%)
May 03, 2002 2.238 2.238 2.235 2.236 67,464 -0.00(-0.07%)
May 02, 2002 2.236 2.238 2.236 2.238 6,425 +0.00(+0.00%)
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.