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 (%)
Aug 31, 2011 2.813 2.832 2.738 2.818 294,695 +0.00(+0.12%)
Aug 30, 2011 2.783 2.843 2.751 2.814 191,983 +0.01(+0.34%)
Aug 29, 2011 2.684 2.806 2.684 2.805 269,650 +0.13(+5.03%)
Aug 26, 2011 2.605 2.671 2.598 2.671 126,460 +0.07(+2.51%)
Aug 25, 2011 2.697 2.697 2.605 2.605 253,996 -0.08(-2.91%)
Aug 24, 2011 2.661 2.713 2.631 2.683 127,725 +0.02(+0.90%)
Aug 23, 2011 2.537 2.662 2.537 2.659 407,463 +0.06(+2.31%)
Aug 22, 2011 2.660 2.660 2.532 2.599 94,742 -0.01(-0.33%)
Aug 19, 2011 2.567 2.647 2.566 2.608 180,536 +0.02(+0.87%)
Aug 18, 2011 2.652 2.688 2.585 2.585 555,523 -0.12(-4.54%)
Aug 17, 2011 2.746 2.746 2.704 2.708 45,221 +0.01(+0.34%)
Aug 16, 2011 2.688 2.729 2.682 2.699 218,863 -0.02(-0.86%)
Aug 15, 2011 2.659 2.735 2.591 2.722 813,662 +0.11(+4.12%)
Aug 12, 2011 2.768 2.768 2.615 2.615 89,588 -0.09(-3.47%)
Aug 11, 2011 2.716 2.837 2.688 2.708 875,833 -0.01(-0.45%)
Aug 10, 2011 2.905 2.964 2.716 2.721 168,013 -0.22(-7.63%)
Aug 09, 2011 2.747 3.118 2.664 2.946 285,683 +0.32(+12.22%)
Aug 08, 2011 2.911 2.911 2.625 2.625 359,175 -0.33(-11.26%)
Aug 05, 2011 3.023 3.025 2.921 2.958 216,396 -0.06(-1.99%)
Aug 04, 2011 2.973 3.083 2.938 3.018 501,827 +0.03(+1.01%)
Aug 03, 2011 2.984 3.004 2.980 2.988 61,380 +0.01(+0.42%)
Aug 02, 2011 2.967 3.004 2.967 2.975 264,242 +0.00(+0.03%)
Aug 01, 2011 3.022 3.022 2.951 2.974 143,695 +0.00(+0.16%)
Jul 29, 2011 2.959 3.028 2.959 2.970 157,230 -0.02(-0.81%)
Jul 28, 2011 2.970 2.994 2.969 2.994 67,863 +0.02(+0.68%)
Jul 27, 2011 2.998 2.998 2.964 2.974 345,735 -0.02(-0.82%)
Jul 26, 2011 3.057 3.057 2.988 2.998 119,092 -0.04(-1.44%)
Jul 25, 2011 3.080 3.080 3.017 3.042 138,477 -0.05(-1.68%)
Jul 22, 2011 3.108 3.159 3.074 3.094 39,402 -0.06(-1.86%)
Jul 21, 2011 3.161 3.161 3.064 3.153 347,980 +0.06(+1.86%)
Jul 20, 2011 3.113 3.209 3.090 3.095 949,673 -0.02(-0.58%)
Jul 19, 2011 3.082 3.130 3.052 3.113 154,099 +0.05(+1.58%)
Jul 18, 2011 3.078 3.120 3.065 3.065 331,852 -0.01(-0.35%)
Jul 15, 2011 3.118 3.145 3.076 3.076 130,729 -0.01(-0.47%)
Jul 14, 2011 3.155 3.155 3.090 3.090 94,869 -0.06(-2.05%)
Jul 13, 2011 3.145 3.155 3.083 3.155 222,626 +0.01(+0.31%)
Jul 12, 2011 3.128 3.158 3.128 3.145 62,898 -0.01(-0.34%)
Jul 11, 2011 3.142 3.190 3.114 3.156 549,420 +0.00(+0.12%)
Jul 08, 2011 3.141 3.164 3.035 3.152 209,376 -0.01(-0.32%)
Jul 07, 2011 3.104 3.215 3.049 3.162 853,792 +0.07(+2.13%)
Jul 06, 2011 3.023 3.096 3.004 3.096 474,789 +0.04(+1.32%)
Jul 05, 2011 2.973 3.060 2.969 3.056 307,376 +0.08(+2.64%)
Jul 01, 2011 2.964 2.989 2.940 2.977 122,539 +0.06(+2.03%)
Jun 30, 2011 2.928 2.933 2.891 2.918 431,244 +0.01(+0.44%)
Jun 29, 2011 2.931 2.953 2.887 2.905 935,158 +0.01(+0.22%)
Jun 28, 2011 2.925 2.939 2.878 2.899 206,309 -0.01(-0.36%)
Jun 27, 2011 2.894 2.941 2.843 2.909 1,061,113 +0.00(+0.00%)
Jun 24, 2011 2.973 2.973 2.875 2.909 1,250,504 -0.06(-2.13%)
Jun 23, 2011 2.957 3.009 2.953 2.973 397,249 -0.00(-0.05%)
Jun 22, 2011 3.021 3.022 2.960 2.974 130,160 -0.06(-2.09%)
Jun 21, 2011 3.027 3.038 2.997 3.038 257,538 +0.03(+0.91%)
Jun 20, 2011 3.010 3.018 2.964 3.010 377,579 +0.01(+0.49%)
Jun 17, 2011 2.987 3.032 2.969 2.996 619,686 +0.03(+0.88%)
Jun 16, 2011 2.959 2.990 2.959 2.969 113,811 +0.01(+0.33%)
Jun 15, 2011 2.967 2.996 2.957 2.960 183,066 -0.03(-0.86%)
Jun 14, 2011 2.954 2.985 2.954 2.985 112,736 +0.03(+1.18%)
Jun 13, 2011 2.959 2.991 2.941 2.950 424,540 -0.00(-0.03%)
Jun 10, 2011 2.974 2.978 2.951 2.951 215,701 -0.03(-0.96%)
Jun 09, 2011 2.979 2.990 2.961 2.980 64,985 +0.00(+0.05%)
Jun 08, 2011 2.995 2.995 2.977 2.978 92,750 +0.00(+0.11%)
Jun 07, 2011 2.986 2.997 2.972 2.975 80,860 +0.00(+0.03%)
Jun 06, 2011 2.999 3.032 2.974 2.974 154,953 +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.