Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.030 3.060 3.029 3.060 643,637 +0.02(+0.56%)
Apr 27, 2006 3.102 3.102 3.043 3.043 32,982 -0.01(-0.44%)
Apr 26, 2006 3.045 3.077 3.045 3.057 44,830 +0.03(+1.05%)
Apr 25, 2006 3.010 3.025 3.007 3.025 22,479 -0.01(-0.41%)
Apr 24, 2006 3.050 3.107 3.030 3.037 51,106 -0.07(-2.32%)
Apr 21, 2006 3.113 3.113 3.101 3.109 51,106 +0.03(+1.09%)
Apr 20, 2006 3.099 3.099 3.076 3.076 39,514 -0.03(-1.00%)
Apr 19, 2006 3.024 3.107 3.024 3.107 187,743 +0.07(+2.17%)
Apr 18, 2006 2.936 3.043 2.933 3.041 231,677 +0.10(+3.57%)
Apr 17, 2006 2.936 3.008 2.907 2.936 120,561 -0.01(-0.18%)
Apr 13, 2006 2.916 2.966 2.916 2.941 52,387 +0.02(+0.61%)
Apr 12, 2006 2.936 2.957 2.901 2.924 87,995 -0.01(-0.43%)
Apr 11, 2006 2.935 2.936 2.905 2.936 206,124 +0.01(+0.43%)
Apr 10, 2006 2.927 2.961 2.924 2.924 378,913 -0.01(-0.51%)
Apr 07, 2006 2.940 2.977 2.928 2.939 74,962 -0.05(-1.59%)
Apr 06, 2006 2.948 2.992 2.948 2.986 46,943 -0.04(-1.20%)
Apr 05, 2006 2.967 3.032 2.967 3.022 97,954 +0.06(+1.86%)
Apr 04, 2006 2.998 3.026 2.967 2.967 92,799 -0.01(-0.40%)
Apr 03, 2006 2.998 2.998 2.970 2.979 16,811 -0.00(-0.12%)
Mar 31, 2006 2.959 2.982 2.949 2.982 87,547 +0.01(+0.21%)
Mar 30, 2006 2.936 2.976 2.936 2.976 288,483 +0.02(+0.61%)
Mar 29, 2006 2.899 2.959 2.899 2.958 57,639 +0.00(+0.10%)
Mar 28, 2006 2.951 2.959 2.939 2.955 69,935 -0.01(-0.21%)
Mar 27, 2006 2.926 2.961 2.918 2.961 291,910 +0.02(+0.59%)
Mar 24, 2006 2.916 2.966 2.916 2.944 22,895 +0.02(+0.67%)
Mar 23, 2006 2.936 2.946 2.924 2.924 541,167 -0.00(-0.11%)
Mar 22, 2006 2.936 2.936 2.927 2.927 32,021 +0.02(+0.84%)
Mar 21, 2006 2.926 2.945 2.903 2.903 192,130 -0.06(-1.88%)
Mar 20, 2006 2.922 2.959 2.915 2.959 111,787 +0.05(+1.89%)
Mar 17, 2006 2.931 2.950 2.904 2.904 737,108 -0.01(-0.42%)
Mar 16, 2006 2.958 2.958 2.916 2.916 122,963 -0.05(-1.72%)
Mar 15, 2006 2.939 2.967 2.896 2.967 520,609 +0.03(+1.06%)
Mar 14, 2006 2.955 2.969 2.920 2.936 224,216 -0.01(-0.27%)
Mar 13, 2006 2.973 3.003 2.943 2.943 57,671 -0.04(-1.47%)
Mar 10, 2006 2.945 2.987 2.945 2.987 57,126 +0.05(+1.67%)
Mar 09, 2006 3.008 3.056 2.938 2.938 79,670 -0.05(-1.59%)
Mar 08, 2006 2.901 3.039 2.901 2.986 137,757 -0.01(-0.41%)
Mar 07, 2006 2.981 2.998 2.938 2.998 41,179 -0.01(-0.24%)
Mar 06, 2006 2.977 3.029 2.977 3.005 32,021 -0.07(-2.24%)
Mar 03, 2006 3.088 3.088 3.074 3.074 12,776 -0.01(-0.23%)
Mar 02, 2006 3.030 3.092 3.014 3.081 31,701 +0.02(+0.68%)
Mar 01, 2006 3.021 3.060 3.005 3.060 42,044 +0.05(+1.70%)
Feb 28, 2006 3.012 3.057 2.944 3.009 82,584 -0.00(-0.10%)
Feb 27, 2006 3.057 3.057 3.012 3.012 17,611 +0.01(+0.47%)
Feb 24, 2006 2.964 3.000 2.964 2.998 43,549 +0.03(+1.16%)
Feb 23, 2006 3.065 3.065 2.964 2.964 40,027 -0.10(-3.30%)
Feb 22, 2006 2.982 3.073 2.982 3.065 20,814 +0.08(+2.76%)
Feb 21, 2006 2.982 2.998 2.975 2.982 19,213 -0.03(-0.96%)
Feb 17, 2006 3.085 3.085 3.011 3.011 47,744 +0.00(+0.15%)
Feb 16, 2006 2.998 3.060 2.998 3.007 25,617 +0.01(+0.29%)
Feb 15, 2006 3.029 3.029 2.987 2.998 130,488 -0.02(-0.52%)
Feb 14, 2006 3.002 3.014 2.982 3.014 30,324 +0.05(+1.58%)
Feb 13, 2006 3.000 3.000 2.904 2.967 24,880 +0.00(+0.05%)
Feb 10, 2006 2.965 2.965 2.965 2.965 0 +0.00(+0.00%)
Feb 09, 2006 2.967 2.970 2.965 2.965 20,301 +0.05(+1.82%)
Feb 08, 2006 2.912 2.920 2.912 2.912 36,825 -0.02(-0.79%)
Feb 07, 2006 2.936 2.936 2.918 2.935 39,418 -0.04(-1.21%)
Feb 06, 2006 2.972 2.972 2.932 2.971 74,354 +0.06(+2.03%)
Feb 03, 2006 2.912 2.951 2.912 2.912 54,757 -0.01(-0.28%)
Feb 02, 2006 2.940 2.977 2.904 2.920 127,222 -0.05(-1.57%)
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.