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 (%)
Oct 31, 2011 2.771 2.814 2.764 2.783 109,542 -0.03(-1.23%)
Oct 28, 2011 2.841 2.877 2.800 2.818 212,570 -0.05(-1.79%)
Oct 27, 2011 2.684 2.912 2.642 2.869 522,445 +0.26(+10.04%)
Oct 26, 2011 2.552 2.607 2.498 2.607 179,018 +0.09(+3.46%)
Oct 25, 2011 2.634 2.665 2.516 2.520 132,722 -0.13(-4.86%)
Oct 24, 2011 2.608 2.670 2.601 2.649 169,816 +0.04(+1.71%)
Oct 21, 2011 2.624 2.624 2.586 2.604 136,675 +0.02(+0.82%)
Oct 20, 2011 2.579 2.583 2.579 2.583 29,947 -0.01(-0.44%)
Oct 19, 2011 2.673 2.673 2.583 2.594 73,998 -0.07(-2.74%)
Oct 18, 2011 2.590 2.672 2.547 2.667 129,907 +0.12(+4.77%)
Oct 17, 2011 2.639 2.639 2.546 2.546 150,114 -0.11(-4.11%)
Oct 14, 2011 2.624 2.655 2.610 2.655 74,282 +0.06(+2.50%)
Oct 13, 2011 2.573 2.609 2.561 2.590 51,735 -0.01(-0.23%)
Oct 12, 2011 2.579 2.596 2.552 2.596 158,589 +0.03(+1.25%)
Oct 11, 2011 2.470 2.608 2.470 2.564 107,328 +0.07(+2.91%)
Oct 10, 2011 2.582 2.601 2.374 2.492 451,831 -0.06(-2.43%)
Oct 07, 2011 2.666 2.666 2.502 2.554 178,006 -0.10(-3.82%)
Oct 06, 2011 2.559 2.668 2.559 2.655 260,953 +0.07(+2.68%)
Oct 05, 2011 2.489 2.586 2.216 2.586 114,791 +0.08(+3.06%)
Oct 04, 2011 2.253 2.564 2.228 2.509 327,678 +0.23(+10.21%)
Oct 03, 2011 2.319 2.319 2.246 2.277 312,784 -0.06(-2.70%)
Sep 30, 2011 2.416 2.416 2.270 2.340 276,449 -0.11(-4.53%)
Sep 29, 2011 2.521 2.521 2.393 2.451 173,895 -0.01(-0.41%)
Sep 28, 2011 2.615 2.615 2.460 2.461 156,249 -0.09(-3.56%)
Sep 27, 2011 2.499 2.561 2.499 2.552 195,082 +0.06(+2.28%)
Sep 26, 2011 2.437 2.495 2.400 2.495 68,653 +0.06(+2.43%)
Sep 23, 2011 2.418 2.449 2.410 2.436 114,791 +0.03(+1.09%)
Sep 22, 2011 2.397 2.433 2.397 2.410 367,049 -0.03(-1.04%)
Sep 21, 2011 2.533 2.533 2.400 2.435 147,679 -0.09(-3.74%)
Sep 20, 2011 2.568 2.590 2.529 2.529 119,345 -0.02(-0.71%)
Sep 19, 2011 2.614 2.614 2.533 2.547 97,430 -0.09(-3.58%)
Sep 16, 2011 2.687 2.750 2.642 2.642 241,031 -0.02(-0.68%)
Sep 15, 2011 2.678 2.711 2.606 2.660 370,496 +0.00(+0.18%)
Sep 14, 2011 2.636 2.666 2.604 2.655 101,731 +0.05(+1.96%)
Sep 13, 2011 2.594 2.608 2.566 2.604 136,611 +0.03(+1.12%)
Sep 12, 2011 2.518 2.654 2.518 2.576 174,274 +0.03(+1.24%)
Sep 09, 2011 2.530 2.683 2.522 2.544 307,218 +0.01(+0.32%)
Sep 08, 2011 2.690 2.730 2.536 2.536 357,341 -0.16(-5.89%)
Sep 07, 2011 2.594 2.719 2.594 2.695 240,082 +0.11(+4.23%)
Sep 06, 2011 2.510 2.621 2.480 2.585 243,434 +0.02(+0.93%)
Sep 02, 2011 2.621 2.649 2.547 2.561 299,059 -0.08(-3.20%)
Sep 01, 2011 2.810 2.819 2.611 2.646 729,893 -0.17(-6.09%)
Aug 31, 2011 2.813 2.832 2.738 2.818 294,695 +0.00(+0.12%)
Aug 30, 2011 2.783 2.843 2.751 2.814 191,983 +0.01(+0.34%)
Aug 29, 2011 2.684 2.806 2.684 2.805 269,650 +0.13(+5.03%)
Aug 26, 2011 2.605 2.671 2.598 2.671 126,460 +0.07(+2.51%)
Aug 25, 2011 2.697 2.697 2.605 2.605 253,996 -0.08(-2.91%)
Aug 24, 2011 2.661 2.713 2.631 2.683 127,725 +0.02(+0.90%)
Aug 23, 2011 2.537 2.662 2.537 2.659 407,463 +0.06(+2.31%)
Aug 22, 2011 2.660 2.660 2.532 2.599 94,742 -0.01(-0.33%)
Aug 19, 2011 2.567 2.647 2.566 2.608 180,536 +0.02(+0.87%)
Aug 18, 2011 2.652 2.688 2.585 2.585 555,523 -0.12(-4.54%)
Aug 17, 2011 2.746 2.746 2.704 2.708 45,221 +0.01(+0.34%)
Aug 16, 2011 2.688 2.729 2.682 2.699 218,863 -0.02(-0.86%)
Aug 15, 2011 2.659 2.735 2.591 2.722 813,662 +0.11(+4.12%)
Aug 12, 2011 2.768 2.768 2.615 2.615 89,588 -0.09(-3.47%)
Aug 11, 2011 2.716 2.837 2.688 2.708 875,833 -0.01(-0.45%)
Aug 10, 2011 2.905 2.964 2.716 2.721 168,013 -0.22(-7.63%)
Aug 09, 2011 2.747 3.118 2.664 2.946 285,683 +0.32(+12.22%)
Aug 08, 2011 2.911 2.911 2.625 2.625 359,175 -0.33(-11.26%)
Aug 05, 2011 3.023 3.025 2.921 2.958 216,396 -0.06(-1.99%)
Aug 04, 2011 2.973 3.083 2.938 3.018 501,827 +0.03(+1.01%)
Aug 03, 2011 2.984 3.004 2.980 2.988 61,380 +0.01(+0.42%)
Aug 02, 2011 2.967 3.004 2.967 2.975 264,242 +0.00(+0.03%)
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.