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 (%)
May 31, 2007 5.492 5.492 5.323 5.393 227,546 -0.04(-0.75%)
May 30, 2007 5.445 5.478 5.404 5.434 232,157 -0.06(-1.08%)
May 29, 2007 5.433 5.558 5.417 5.493 1,085,569 +0.06(+1.16%)
May 25, 2007 5.484 5.590 5.375 5.430 1,021,590 -0.04(-0.71%)
May 24, 2007 5.564 5.626 5.437 5.469 260,977 -0.09(-1.71%)
May 23, 2007 5.693 5.753 5.460 5.564 469,887 -0.15(-2.64%)
May 22, 2007 5.230 5.944 5.230 5.715 838,713 +0.48(+9.08%)
May 21, 2007 5.274 5.274 5.216 5.239 125,012 -0.00(-0.04%)
May 18, 2007 5.254 5.282 5.211 5.241 230,492 +0.01(+0.17%)
May 17, 2007 5.271 5.271 5.217 5.232 89,404 -0.04(-0.72%)
May 16, 2007 5.216 5.274 5.189 5.270 226,842 +0.05(+1.04%)
May 15, 2007 5.379 5.398 5.216 5.216 305,807 -0.12(-2.17%)
May 14, 2007 5.204 5.450 5.204 5.331 575,975 +0.09(+1.64%)
May 11, 2007 5.302 5.340 5.195 5.245 192,162 +0.13(+2.58%)
May 10, 2007 5.371 5.497 5.113 5.113 364,823 -0.29(-5.35%)
May 09, 2007 5.226 5.520 5.045 5.403 775,598 +0.36(+7.08%)
May 08, 2007 4.842 5.045 4.820 5.045 614,177 +0.17(+3.48%)
May 07, 2007 4.833 4.900 4.799 4.876 163,567 +0.04(+0.80%)
May 04, 2007 4.851 4.851 4.786 4.837 465,276 +0.02(+0.48%)
May 03, 2007 4.813 4.862 4.798 4.814 1,011,727 +0.00(+0.08%)
May 02, 2007 4.843 4.874 4.795 4.810 513,148 -0.03(-0.63%)
May 01, 2007 4.856 4.875 4.755 4.840 736,756 +0.01(+0.13%)
Apr 30, 2007 4.900 4.917 4.807 4.834 328,671 -0.07(-1.46%)
Apr 27, 2007 4.861 4.926 4.852 4.906 128,407 -0.02(-0.42%)
Apr 26, 2007 4.833 4.937 4.833 4.927 173,141 +0.09(+1.78%)
Apr 25, 2007 4.962 4.962 4.818 4.840 166,513 +0.01(+0.17%)
Apr 24, 2007 4.805 4.913 4.805 4.832 99,203 +0.03(+0.57%)
Apr 23, 2007 4.815 4.907 4.786 4.805 106,952 -0.05(-0.98%)
Apr 20, 2007 4.887 4.887 4.838 4.852 184,925 +0.03(+0.72%)
Apr 19, 2007 4.939 4.962 4.801 4.818 108,873 -0.17(-3.48%)
Apr 18, 2007 5.002 5.037 4.990 4.991 81,239 -0.04(-0.87%)
Apr 17, 2007 4.969 5.078 4.924 5.035 196,677 +0.06(+1.16%)
Apr 16, 2007 4.884 4.977 4.884 4.977 147,844 +0.12(+2.48%)
Apr 13, 2007 4.771 4.877 4.771 4.857 118,192 +0.05(+1.12%)
Apr 12, 2007 4.780 4.849 4.780 4.803 121,810 -0.00(-0.03%)
Apr 11, 2007 4.722 4.816 4.722 4.804 187,583 +0.03(+0.73%)
Apr 10, 2007 4.631 4.772 4.606 4.769 103,270 +0.08(+1.81%)
Apr 09, 2007 4.636 4.684 4.622 4.684 65,516 +0.01(+0.26%)
Apr 05, 2007 4.652 4.688 4.620 4.672 72,369 +0.04(+0.88%)
Apr 04, 2007 4.684 4.684 4.606 4.632 158,283 -0.05(-1.16%)
Apr 03, 2007 4.642 4.722 4.609 4.686 246,471 +0.11(+2.32%)
Apr 02, 2007 4.678 4.701 4.513 4.580 781,618 -0.22(-4.57%)
Mar 30, 2007 4.868 4.868 4.741 4.799 574,982 -0.06(-1.22%)
Mar 29, 2007 4.804 4.858 4.788 4.858 267,765 +0.02(+0.37%)
Mar 28, 2007 4.775 4.840 4.772 4.840 194,916 -0.01(-0.13%)
Mar 27, 2007 4.839 4.852 4.834 4.846 355,633 +0.01(+0.13%)
Mar 26, 2007 4.844 4.844 4.768 4.840 230,044 -0.01(-0.13%)
Mar 23, 2007 4.861 4.871 4.840 4.846 756,642 +0.00(+0.01%)
Mar 22, 2007 4.855 4.864 4.839 4.846 503,830 +0.03(+0.64%)
Mar 21, 2007 4.665 4.849 4.630 4.815 308,433 +0.12(+2.45%)
Mar 20, 2007 4.637 4.731 4.607 4.700 213,489 +0.08(+1.66%)
Mar 19, 2007 4.570 4.632 4.546 4.623 91,294 +0.12(+2.56%)
Mar 16, 2007 4.561 4.625 4.494 4.508 606,139 -0.06(-1.41%)
Mar 15, 2007 4.557 4.583 4.520 4.573 148,805 +0.04(+0.85%)
Mar 14, 2007 4.365 4.561 4.365 4.534 646,487 +0.13(+3.03%)
Mar 13, 2007 4.390 4.432 4.390 4.400 651,482 +0.01(+0.24%)
Mar 12, 2007 4.318 4.390 4.255 4.390 264,659 +0.09(+2.03%)
Mar 09, 2007 4.278 4.341 4.250 4.303 176,535 +0.07(+1.75%)
Mar 08, 2007 4.189 4.242 4.169 4.229 148,132 +0.11(+2.65%)
Mar 07, 2007 4.154 4.227 4.106 4.120 270,615 -0.06(-1.53%)
Mar 06, 2007 4.180 4.204 4.092 4.184 341,255 +0.08(+1.88%)
Mar 05, 2007 4.171 4.229 4.091 4.107 337,637 -0.09(-2.07%)
Mar 02, 2007 4.269 4.317 4.193 4.193 189,792 -0.13(-2.99%)
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.