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 (%)
Feb 28, 2013 4.397 4.492 4.397 4.468 178,329 +0.07(+1.53%)
Feb 27, 2013 4.427 4.435 4.380 4.400 71,611 -0.01(-0.19%)
Feb 26, 2013 4.397 4.435 4.397 4.409 31,579 +0.02(+0.54%)
Feb 25, 2013 4.392 4.435 4.385 4.385 96,527 -0.03(-0.74%)
Feb 22, 2013 4.358 4.418 4.349 4.418 128,729 +0.09(+2.15%)
Feb 21, 2013 4.301 4.332 4.281 4.325 74,359 +0.04(+0.89%)
Feb 20, 2013 4.313 4.351 4.262 4.287 201,845 -0.04(-0.95%)
Feb 19, 2013 4.258 4.328 4.258 4.328 235,214 +0.05(+1.18%)
Feb 15, 2013 4.243 4.281 4.217 4.278 284,891 +0.07(+1.60%)
Feb 14, 2013 4.210 4.218 4.204 4.210 77,160 -0.02(-0.55%)
Feb 13, 2013 4.223 4.233 4.185 4.233 156,990 +0.04(+0.87%)
Feb 12, 2013 4.194 4.214 4.187 4.197 84,938 +0.03(+0.66%)
Feb 11, 2013 4.201 4.201 4.165 4.169 177,914 +0.00(+0.10%)
Feb 08, 2013 4.158 4.165 4.138 4.165 96,320 +0.05(+1.30%)
Feb 07, 2013 4.185 4.185 4.111 4.111 90,823 -0.08(-1.83%)
Feb 06, 2013 3.979 4.204 3.979 4.188 177,940 +0.11(+2.61%)
Feb 04, 2013 4.187 4.187 4.082 4.082 92,612 -0.11(-2.64%)
Feb 01, 2013 4.150 4.192 4.136 4.192 158,235 +0.03(+0.79%)
Jan 31, 2013 4.154 4.204 4.098 4.160 282,842 +0.01(+0.32%)
Jan 30, 2013 4.179 4.189 4.116 4.147 251,159 -0.01(-0.22%)
Jan 29, 2013 4.040 4.186 4.040 4.156 124,737 +0.10(+2.51%)
Jan 28, 2013 3.942 4.088 3.942 4.054 249,007 +0.11(+2.90%)
Jan 25, 2013 3.946 3.971 3.930 3.940 201,404 -0.03(-0.70%)
Jan 24, 2013 3.996 3.996 3.963 3.968 180,299 -0.03(-0.68%)
Jan 23, 2013 4.012 4.067 3.995 3.995 196,763 -0.03(-0.74%)
Jan 22, 2013 4.015 4.045 3.976 4.024 137,545 +0.02(+0.62%)
Jan 18, 2013 4.078 4.092 3.982 4.000 274,494 -0.10(-2.45%)
Jan 17, 2013 4.079 4.128 4.049 4.100 73,245 +0.02(+0.51%)
Jan 16, 2013 4.137 4.137 4.069 4.079 440,378 -0.07(-1.65%)
Jan 15, 2013 4.078 4.152 4.040 4.148 123,311 +0.04(+0.99%)
Jan 14, 2013 4.094 4.121 4.088 4.108 80,193 -0.01(-0.30%)
Jan 11, 2013 4.046 4.120 3.978 4.120 137,493 +0.07(+1.85%)
Jan 10, 2013 4.027 4.088 4.027 4.045 141,667 -0.01(-0.18%)
Jan 09, 2013 4.050 4.070 3.968 4.052 137,441 +0.02(+0.40%)
Jan 08, 2013 3.950 4.039 3.933 4.036 165,546 +0.06(+1.60%)
Jan 07, 2013 4.101 4.101 3.973 3.973 103,139 -0.12(-2.83%)
Jan 04, 2013 4.061 4.172 4.061 4.088 334,645 +0.04(+0.87%)
Jan 03, 2013 4.077 4.122 3.820 4.053 132,748 +0.00(+0.10%)
Jan 02, 2013 3.953 4.093 3.922 4.049 296,895 +0.20(+5.22%)
Dec 31, 2012 3.848 3.848 3.811 3.848 198,448 -0.03(-0.88%)
Dec 28, 2012 3.785 3.883 3.775 3.883 447,326 +0.04(+0.95%)
Dec 27, 2012 3.857 3.936 3.745 3.846 419,065 -0.01(-0.16%)
Dec 26, 2012 3.895 3.897 3.827 3.852 289,765 -0.01(-0.29%)
Dec 24, 2012 3.934 4.056 3.861 3.863 212,812 -0.01(-0.38%)
Dec 21, 2012 4.154 4.297 3.878 3.878 701,415 -0.24(-5.72%)
Dec 20, 2012 4.219 4.219 4.084 4.113 320,385 -0.09(-2.16%)
Dec 19, 2012 4.204 4.204 4.144 4.204 523,709 -0.02(-0.36%)
Dec 18, 2012 4.112 4.219 4.108 4.219 342,709 +0.13(+3.13%)
Dec 17, 2012 4.076 4.127 4.073 4.091 172,495 -0.01(-0.23%)
Dec 14, 2012 4.046 4.100 4.044 4.100 138,193 +0.03(+0.81%)
Dec 13, 2012 4.116 4.135 4.039 4.067 136,093 -0.04(-0.89%)
Dec 12, 2012 4.142 4.142 4.104 4.104 144,882 -0.04(-0.99%)
Dec 11, 2012 4.191 4.200 4.089 4.145 140,034 -0.01(-0.20%)
Dec 10, 2012 4.153 4.153 4.140 4.153 72,415 -0.03(-0.66%)
Dec 07, 2012 4.135 4.185 4.135 4.181 42,183 +0.08(+1.88%)
Dec 06, 2012 4.204 4.204 3.944 4.104 149,938 -0.12(-2.88%)
Dec 05, 2012 4.185 4.271 4.146 4.225 132,722 +0.01(+0.16%)
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.