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, 2007 4.216 4.349 4.170 4.287 212,867 +0.07(+1.69%)
Feb 27, 2007 4.417 4.417 4.206 4.216 359,813 -0.20(-4.61%)
Feb 26, 2007 4.482 4.507 4.420 4.420 606,349 -0.06(-1.29%)
Feb 23, 2007 4.414 4.507 4.414 4.478 333,341 +0.08(+1.91%)
Feb 22, 2007 4.352 4.398 4.343 4.394 298,419 +0.07(+1.70%)
Feb 21, 2007 4.268 4.320 4.234 4.320 139,556 +0.05(+1.23%)
Feb 20, 2007 4.190 4.268 4.190 4.268 126,063 +0.07(+1.78%)
Feb 16, 2007 4.245 4.259 4.108 4.193 173,095 -0.04(-0.98%)
Feb 15, 2007 4.235 4.280 4.234 4.234 229,348 +0.03(+0.70%)
Feb 14, 2007 4.066 4.253 4.066 4.205 587,009 +0.16(+3.99%)
Feb 13, 2007 4.047 4.073 4.040 4.044 780,408 -0.00(-0.06%)
Feb 12, 2007 4.136 4.136 4.038 4.046 224,658 -0.06(-1.48%)
Feb 09, 2007 4.173 4.173 4.094 4.107 1,299,053 -0.09(-2.22%)
Feb 08, 2007 4.179 4.243 4.179 4.200 130,624 +0.00(+0.00%)
Feb 07, 2007 4.181 4.226 4.166 4.200 365,788 -0.01(-0.24%)
Feb 06, 2007 4.218 4.218 4.190 4.210 103,799 -0.00(-0.02%)
Feb 05, 2007 4.166 4.218 4.166 4.211 145,884 +0.04(+0.96%)
Feb 02, 2007 4.141 4.189 4.141 4.171 101,486 +0.03(+0.62%)
Feb 01, 2007 4.147 4.147 4.110 4.146 64,027 +0.04(+0.89%)
Jan 31, 2007 4.110 4.120 4.098 4.109 310,210 +0.02(+0.53%)
Jan 30, 2007 4.156 4.156 4.082 4.087 137,660 -0.03(-0.68%)
Jan 29, 2007 4.031 4.146 4.031 4.115 299,672 +0.08(+1.86%)
Jan 26, 2007 3.966 4.059 3.947 4.040 225,686 +0.05(+1.30%)
Jan 25, 2007 4.090 4.093 3.953 3.988 399,263 -0.06(-1.48%)
Jan 24, 2007 3.984 4.078 3.984 4.048 354,576 +0.05(+1.32%)
Jan 23, 2007 3.950 4.046 3.938 3.995 467,949 +0.05(+1.18%)
Jan 22, 2007 3.953 3.974 3.932 3.949 405,817 -0.01(-0.15%)
Jan 19, 2007 3.934 3.954 3.914 3.954 288,814 +0.02(+0.51%)
Jan 18, 2007 3.928 3.940 3.866 3.934 383,200 +0.01(+0.17%)
Jan 17, 2007 3.945 3.950 3.895 3.928 630,508 -0.02(-0.44%)
Jan 16, 2007 3.931 4.018 3.924 3.945 209,301 +0.01(+0.35%)
Jan 12, 2007 3.891 3.967 3.863 3.931 530,338 +0.04(+1.04%)
Jan 11, 2007 3.840 3.897 3.836 3.891 818,381 +0.01(+0.38%)
Jan 10, 2007 3.872 3.876 3.805 3.876 524,331 +0.02(+0.40%)
Jan 09, 2007 3.850 3.882 3.799 3.861 229,830 +0.00(+0.02%)
Jan 08, 2007 3.901 3.901 3.854 3.860 166,509 -0.00(-0.05%)
Jan 05, 2007 3.897 3.914 3.854 3.862 229,894 -0.05(-1.18%)
Jan 04, 2007 3.897 3.924 3.875 3.908 323,831 -0.01(-0.21%)
Jan 03, 2007 3.966 3.984 3.876 3.916 291,191 -0.01(-0.35%)
Dec 29, 2006 3.983 4.040 3.759 3.930 1,001,211 -0.05(-1.31%)
Dec 28, 2006 4.004 4.008 3.939 3.981 232,240 +0.00(+0.02%)
Dec 27, 2006 3.984 4.015 3.968 3.981 430,586 +0.02(+0.49%)
Dec 26, 2006 3.984 3.984 3.892 3.962 320,233 +0.03(+0.70%)
Dec 22, 2006 4.033 4.033 3.922 3.934 197,575 -0.05(-1.33%)
Dec 21, 2006 3.953 4.080 3.953 3.987 413,238 +0.00(+0.06%)
Dec 20, 2006 3.947 3.995 3.939 3.984 454,585 +0.09(+2.31%)
Dec 19, 2006 3.950 3.966 3.829 3.894 702,952 -0.05(-1.18%)
Dec 18, 2006 4.078 4.083 3.941 3.941 554,690 -0.14(-3.43%)
Dec 15, 2006 4.137 4.157 4.081 4.081 654,602 -0.05(-1.11%)
Dec 14, 2006 4.208 4.208 4.078 4.127 378,574 -0.06(-1.53%)
Dec 13, 2006 4.124 4.210 4.119 4.191 1,767,420 +0.06(+1.45%)
Dec 12, 2006 4.141 4.183 4.022 4.131 1,257,289 +0.01(+0.15%)
Dec 11, 2006 4.152 4.172 3.988 4.124 2,422,601 -0.01(-0.16%)
Dec 08, 2006 4.704 4.789 4.103 4.131 18,512,540 -0.63(-13.21%)
Dec 07, 2006 4.155 4.805 4.155 4.760 21,078,842 +0.64(+15.62%)
Dec 06, 2006 4.116 4.181 4.109 4.117 675,645 -0.00(-0.02%)
Dec 05, 2006 4.003 4.137 3.994 4.117 989,999 +0.11(+2.81%)
Dec 04, 2006 4.038 4.039 3.959 4.005 459,918 +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.