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

Capital Southwest (NQ: CSWC )

26.20 +0.21 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2003 1.780 1.780 1.764 1.764 28,819 -0.02(-1.07%)
May 29, 2003 1.752 1.783 1.752 1.783 25,617 +0.04(+2.09%)
May 28, 2003 1.747 1.757 1.747 1.747 35,223 +0.02(+1.41%)
May 27, 2003 1.699 1.755 1.699 1.723 102,469 +0.03(+1.49%)
May 23, 2003 1.761 1.761 1.697 1.697 48,032 -0.08(-4.26%)
May 22, 2003 1.828 1.843 1.773 1.773 249,769 -0.03(-1.70%)
May 21, 2003 1.843 1.843 1.803 1.803 22,415 -0.04(-2.12%)
May 20, 2003 1.897 1.897 1.843 1.843 92,863 -0.06(-2.94%)
May 19, 2003 1.960 1.972 1.897 1.898 86,458 -0.00(-0.07%)
May 16, 2003 2.014 2.069 1.898 1.900 525,156 -0.11(-5.62%)
May 15, 2003 1.983 2.085 1.983 2.013 160,108 +0.08(+4.36%)
May 14, 2003 1.996 2.053 1.929 1.929 182,523 -0.05(-2.37%)
May 13, 2003 1.913 1.976 1.898 1.976 153,704 +0.03(+1.61%)
May 12, 2003 1.960 1.999 1.929 1.944 192,130 -0.02(-1.05%)
May 09, 2003 1.945 1.967 1.827 1.965 678,861 +0.02(+1.04%)
May 08, 2003 1.797 1.984 1.794 1.945 550,774 +0.15(+8.43%)
May 07, 2003 1.702 1.793 1.698 1.793 256,174 +0.09(+5.38%)
May 06, 2003 1.655 1.702 1.632 1.702 160,108 +0.03(+1.58%)
May 05, 2003 1.655 1.679 1.655 1.675 60,841 +0.02(+1.17%)
May 02, 2003 1.661 1.661 1.656 1.656 6,404 -0.01(-0.79%)
May 01, 2003 1.648 1.677 1.633 1.669 48,032 +0.02(+1.33%)
Apr 30, 2003 1.602 1.648 1.602 1.647 28,819 +0.05(+2.91%)
Apr 29, 2003 1.632 1.647 1.562 1.601 38,426 -0.06(-3.75%)
Apr 28, 2003 1.679 1.679 1.663 1.663 12,808 +0.02(+0.95%)
Apr 25, 2003 1.608 1.648 1.585 1.648 44,830 +0.04(+2.45%)
Apr 24, 2003 1.541 1.608 1.541 1.608 156,906 +0.09(+5.62%)
Apr 23, 2003 1.523 1.523 1.504 1.523 115,278 +0.01(+0.99%)
Apr 22, 2003 1.539 1.554 1.507 1.508 115,278 -0.08(-4.87%)
Apr 21, 2003 1.572 1.585 1.538 1.585 28,819 +0.04(+2.53%)
Apr 17, 2003 1.476 1.554 1.476 1.546 217,747 -0.04(-2.48%)
Apr 16, 2003 1.585 1.585 1.585 1.585 9,606 +0.03(+2.01%)
Apr 15, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Apr 14, 2003 1.554 1.554 1.554 1.554 6,404 +0.02(+1.55%)
Apr 11, 2003 1.554 1.554 1.507 1.530 44,830 -0.03(-2.20%)
Apr 10, 2003 1.565 1.565 1.565 1.565 3,202 +0.00(+0.00%)
Apr 09, 2003 1.570 1.570 1.565 1.565 19,213 -0.01(-0.32%)
Apr 08, 2003 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Apr 07, 2003 1.570 1.570 1.570 1.570 6,404 -0.01(-0.47%)
Apr 04, 2003 1.570 1.577 1.570 1.577 25,617 +0.00(+0.00%)
Apr 03, 2003 1.582 1.678 1.570 1.577 86,458 +0.00(+0.00%)
Apr 02, 2003 1.535 1.587 1.535 1.577 54,436 +0.06(+4.12%)
Apr 01, 2003 1.526 1.526 1.515 1.515 41,628 +0.01(+0.73%)
Mar 31, 2003 1.504 1.504 1.504 1.504 6,404 +0.00(+0.27%)
Mar 28, 2003 1.471 1.500 1.437 1.500 64,043 +0.03(+2.17%)
Mar 27, 2003 1.437 1.468 1.437 1.468 57,639 +0.03(+2.17%)
Mar 26, 2003 1.458 1.458 1.437 1.437 22,415 -0.03(-1.92%)
Mar 25, 2003 1.437 1.465 1.437 1.465 6,084,133 +0.02(+1.41%)
Mar 24, 2003 1.437 1.444 1.437 1.444 9,606 +0.02(+1.09%)
Mar 21, 2003 1.436 1.458 1.429 1.429 54,436 -0.01(-0.76%)
Mar 20, 2003 1.455 1.455 1.437 1.440 9,606 +0.00(+0.26%)
Mar 19, 2003 1.437 1.460 1.436 1.436 22,415 +0.01(+0.44%)
Mar 18, 2003 1.394 1.430 1.394 1.430 9,606 +0.01(+0.39%)
Mar 17, 2003 1.390 1.456 1.390 1.424 112,076 -0.01(-0.83%)
Mar 14, 2003 1.436 1.436 1.436 1.436 2,881,957 +0.01(+1.05%)
Mar 13, 2003 1.429 1.429 1.421 1.421 124,884 +0.01(+0.49%)
Mar 12, 2003 1.414 1.418 1.413 1.414 38,426 -0.01(-0.48%)
Mar 11, 2003 1.421 1.437 1.421 1.421 22,415 -0.02(-1.09%)
Mar 10, 2003 1.419 1.468 1.405 1.437 32,021 +0.02(+1.21%)
Mar 07, 2003 1.421 1.430 1.343 1.419 288,195 -0.02(-1.47%)
Mar 06, 2003 1.452 1.452 1.421 1.441 54,436 -0.02(-1.45%)
Mar 05, 2003 1.508 1.508 1.452 1.462 86,458 -0.05(-3.15%)
Mar 04, 2003 1.530 1.530 1.509 1.509 35,223 -0.02(-1.61%)
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.