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

Capital Southwest (NQ: CSWC )

26.86 +0.38 (+1.44%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 9, 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 29, 2005 2.759 2.798 2.759 2.798 29,491 -0.00(-0.11%)
Jul 28, 2005 2.782 2.801 2.782 2.801 25,925 +0.06(+2.37%)
Jul 27, 2005 2.749 2.776 2.737 2.737 24,801 -0.05(-1.79%)
Jul 26, 2005 2.787 2.787 2.787 2.787 3,212 -0.01(-0.53%)
Jul 25, 2005 2.768 2.801 2.768 2.801 25,604 +0.00(+0.00%)
Jul 22, 2005 2.782 2.801 2.771 2.801 209,462 +0.06(+2.32%)
Jul 21, 2005 2.801 2.801 2.736 2.738 35,338 -0.06(-2.24%)
Jul 20, 2005 2.744 2.801 2.740 2.801 53,650 -0.01(-0.24%)
Jul 19, 2005 2.862 2.862 2.785 2.808 48,189 +0.01(+0.22%)
Jul 18, 2005 2.874 2.874 2.737 2.801 125,324 -0.01(-0.43%)
Jul 15, 2005 2.795 2.814 2.770 2.814 84,652 -0.02(-0.79%)
Jul 14, 2005 2.823 2.888 2.800 2.836 96,282 +0.00(+0.02%)
Jul 13, 2005 2.957 2.957 2.835 2.835 178,011 -0.08(-2.62%)
Jul 12, 2005 2.858 2.923 2.830 2.912 219,839 +0.08(+2.79%)
Jul 11, 2005 2.731 2.833 2.725 2.833 254,342 +0.05(+1.64%)
Jul 08, 2005 2.752 2.787 2.691 2.787 78,837 +0.10(+3.54%)
Jul 07, 2005 2.712 2.712 2.660 2.692 48,542 -0.02(-0.62%)
Jul 06, 2005 2.771 2.817 2.708 2.708 195,680 -0.16(-5.63%)
Jul 05, 2005 2.925 2.925 2.778 2.870 215,245 +0.00(+0.17%)
Jul 01, 2005 2.795 2.963 2.795 2.865 481,892 +0.07(+2.64%)
Jun 30, 2005 2.789 2.791 2.735 2.791 35,210 +0.00(+0.02%)
Jun 29, 2005 2.663 2.791 2.663 2.791 96,474 +0.15(+5.72%)
Jun 28, 2005 2.622 2.640 2.601 2.640 201,720 +0.04(+1.35%)
Jun 27, 2005 2.583 2.613 2.551 2.604 144,792 +0.01(+0.32%)
Jun 24, 2005 2.494 2.596 2.472 2.596 2,679,739 +0.11(+4.24%)
Jun 23, 2005 2.521 2.552 2.479 2.490 89,921 -0.07(-2.66%)
Jun 22, 2005 2.514 2.559 2.514 2.559 35,338 +0.03(+1.18%)
Jun 21, 2005 2.564 2.580 2.529 2.529 189,255 -0.05(-1.82%)
Jun 20, 2005 2.619 2.619 2.562 2.576 179,649 -0.03(-1.28%)
Jun 17, 2005 2.619 2.622 2.551 2.609 233,557 +0.01(+0.38%)
Jun 16, 2005 2.534 2.605 2.534 2.599 87,768 +0.06(+2.28%)
Jun 15, 2005 2.552 2.560 2.496 2.541 137,403 +0.03(+1.39%)
Jun 14, 2005 2.529 2.532 2.506 2.506 24,030 -0.04(-1.54%)
Jun 13, 2005 2.522 2.562 2.522 2.546 81,375 +0.01(+0.32%)
Jun 10, 2005 2.535 2.543 2.520 2.538 37,748 +0.01(+0.46%)
Jun 09, 2005 2.482 2.550 2.482 2.526 54,742 +0.02(+0.91%)
Jun 08, 2005 2.468 2.545 2.468 2.503 25,604 +0.01(+0.58%)
Jun 07, 2005 2.493 2.519 2.489 2.489 33,732 -0.00(-0.09%)
Jun 06, 2005 2.560 2.560 2.466 2.491 22,841 -0.04(-1.72%)
Jun 03, 2005 2.545 2.558 2.476 2.535 57,409 -0.05(-1.81%)
Jun 02, 2005 2.545 2.591 2.545 2.581 107,397 +0.01(+0.44%)
Jun 01, 2005 2.517 2.575 2.511 2.570 74,436 +0.01(+0.33%)
May 31, 2005 2.490 2.568 2.490 2.562 161,690 +0.08(+3.15%)
May 27, 2005 2.467 2.484 2.462 2.484 43,370 +0.04(+1.58%)
May 26, 2005 2.467 2.467 2.445 2.445 41,764 -0.02(-0.63%)
May 25, 2005 2.467 2.467 2.461 2.461 102,482 -0.04(-1.51%)
May 24, 2005 2.464 2.535 2.459 2.498 80,315 -0.01(-0.21%)
May 23, 2005 2.460 2.504 2.460 2.504 48,510 +0.02(+0.62%)
May 20, 2005 2.540 2.540 2.479 2.488 87,254 -0.05(-2.00%)
May 19, 2005 2.584 2.599 2.528 2.539 76,203 -0.02(-0.78%)
May 18, 2005 2.492 2.563 2.492 2.559 128,504 +0.07(+2.69%)
May 17, 2005 2.492 2.492 2.466 2.492 33,571 +0.02(+0.82%)
May 16, 2005 2.475 2.492 2.460 2.472 109,582 -0.00(-0.11%)
May 13, 2005 2.475 2.475 2.426 2.474 185,367 +0.02(+0.82%)
May 12, 2005 2.431 2.454 2.431 2.454 12,850 +0.02(+0.91%)
May 11, 2005 2.408 2.454 2.394 2.432 340,601 +0.01(+0.40%)
May 10, 2005 2.408 2.422 2.379 2.422 233,589 +0.02(+0.72%)
May 09, 2005 2.350 2.405 2.350 2.405 78,355 +0.05(+2.13%)
May 06, 2005 2.369 2.369 2.337 2.355 41,764 +0.01(+0.57%)
May 05, 2005 2.370 2.370 2.338 2.341 38,551 +0.00(+0.09%)
May 04, 2005 2.339 2.346 2.334 2.339 28,913 +0.00(+0.15%)
May 03, 2005 2.345 2.373 2.336 2.336 119,637 -0.03(-1.33%)
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.