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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 2.913 2.917 2.829 2.829 149,707 -0.09(-3.08%)
Mar 30, 2010 2.949 2.965 2.911 2.919 107,012 -0.03(-0.99%)
Mar 29, 2010 2.957 2.970 2.936 2.948 21,235 +0.01(+0.23%)
Mar 26, 2010 2.957 2.972 2.896 2.941 57,827 -0.02(-0.66%)
Mar 25, 2010 2.971 2.978 2.947 2.961 101,550 +0.02(+0.52%)
Mar 24, 2010 2.968 2.985 2.890 2.946 300,186 -0.03(-0.85%)
Mar 23, 2010 2.982 2.982 2.971 2.971 25,925 -0.01(-0.37%)
Mar 22, 2010 2.935 2.982 2.935 2.982 88,346 +0.03(+1.10%)
Mar 19, 2010 2.979 2.979 2.826 2.949 290,773 -0.01(-0.42%)
Mar 18, 2010 2.957 2.962 2.957 2.962 6,425 -0.02(-0.57%)
Mar 17, 2010 2.959 2.982 2.941 2.979 47,482 +0.01(+0.36%)
Mar 16, 2010 2.942 2.968 2.938 2.968 23,869 +0.02(+0.76%)
Mar 15, 2010 2.954 2.954 2.895 2.946 28,271 -0.00(-0.08%)
Mar 12, 2010 2.799 2.989 2.799 2.948 113,084 -0.01(-0.29%)
Mar 11, 2010 2.926 2.957 2.926 2.957 53,297 +0.02(+0.74%)
Mar 10, 2010 2.957 2.957 2.899 2.935 49,763 -0.02(-0.59%)
Mar 09, 2010 2.961 2.963 2.935 2.953 61,232 -0.00(-0.15%)
Mar 08, 2010 2.938 2.965 2.864 2.957 79,576 +0.01(+0.48%)
Mar 05, 2010 2.872 2.956 2.869 2.943 420,659 +0.07(+2.56%)
Mar 04, 2010 2.822 2.879 2.822 2.870 54,132 +0.05(+1.83%)
Mar 03, 2010 2.773 2.880 2.768 2.818 363,218 +0.05(+1.78%)
Mar 02, 2010 2.722 2.769 2.722 2.769 64,991 +0.04(+1.37%)
Mar 01, 2010 2.731 2.731 2.708 2.731 58,565 +0.02(+0.56%)
Feb 26, 2010 2.701 2.729 2.648 2.716 332,537 +0.01(+0.48%)
Feb 25, 2010 2.675 2.708 2.671 2.703 122,464 +0.00(+0.12%)
Feb 24, 2010 2.666 2.708 2.666 2.700 405,849 +0.05(+1.89%)
Feb 23, 2010 2.702 2.707 2.645 2.650 98,145 -0.06(-2.15%)
Feb 22, 2010 2.699 2.709 2.646 2.708 291,127 +0.02(+0.64%)
Feb 19, 2010 2.635 2.691 2.627 2.691 444,690 +0.06(+2.22%)
Feb 18, 2010 2.630 2.638 2.608 2.632 158,349 -0.01(-0.31%)
Feb 17, 2010 2.625 2.645 2.601 2.641 289,874 +0.02(+0.62%)
Feb 16, 2010 2.584 2.642 2.584 2.624 246,600 +0.04(+1.59%)
Feb 12, 2010 2.581 2.583 2.583 2.583 809,579 -0.01(-0.31%)
Feb 11, 2010 2.578 2.591 2.560 2.591 183,633 +0.01(+0.52%)
Feb 10, 2010 2.581 2.581 2.566 2.578 156,807 -0.00(-0.13%)
Feb 09, 2010 2.501 2.584 2.501 2.581 250,648 +0.03(+1.32%)
Feb 08, 2010 2.544 2.564 2.494 2.548 406,428 +0.01(+0.55%)
Feb 05, 2010 2.522 2.537 2.512 2.534 125,067 +0.02(+0.74%)
Feb 04, 2010 2.539 2.547 2.508 2.515 427,952 -0.03(-1.28%)
Feb 03, 2010 2.561 2.569 2.548 2.548 157,643 -0.01(-0.41%)
Feb 02, 2010 2.565 2.589 2.556 2.558 87,736 -0.00(-0.06%)
Feb 01, 2010 2.552 2.562 2.534 2.560 132,809 +0.02(+0.97%)
Jan 29, 2010 2.550 2.563 2.508 2.535 281,360 -0.02(-0.67%)
Jan 28, 2010 2.561 2.575 2.522 2.552 285,922 -0.00(-0.05%)
Jan 27, 2010 2.531 2.568 2.531 2.554 241,203 +0.00(+0.16%)
Jan 26, 2010 2.552 2.560 2.547 2.550 139,909 -0.01(-0.26%)
Jan 25, 2010 2.552 2.566 2.552 2.556 112,441 +0.00(+0.15%)
Jan 22, 2010 2.552 2.584 2.540 2.552 158,157 +0.00(+0.13%)
Jan 21, 2010 2.552 2.569 2.529 2.549 302,307 -0.02(-0.63%)
Jan 20, 2010 2.580 2.594 2.562 2.565 50,662 -0.03(-1.07%)
Jan 19, 2010 2.559 2.593 2.559 2.593 239,115 +0.04(+1.59%)
Jan 15, 2010 2.575 2.552 2.552 2.552 899,532 -0.02(-0.61%)
Jan 14, 2010 2.514 2.568 2.514 2.568 189,287 +0.00(+0.00%)
Jan 13, 2010 2.553 2.576 2.551 2.568 277,602 +0.02(+0.61%)
Jan 12, 2010 2.555 2.560 2.523 2.552 88,925 -0.02(-0.81%)
Jan 11, 2010 2.570 2.574 2.551 2.573 173,674 +0.01(+0.24%)
Jan 08, 2010 2.529 2.567 2.529 2.567 137,660 +0.04(+1.49%)
Jan 07, 2010 2.509 2.537 2.509 2.529 402,572 +0.01(+0.54%)
Jan 06, 2010 2.482 2.518 2.482 2.516 248,335 +0.03(+1.24%)
Jan 05, 2010 2.490 2.502 2.472 2.485 192,756 -0.01(-0.59%)
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.