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, 2011 2.833 2.873 2.798 2.873 637,337 +0.04(+1.42%)
Mar 30, 2011 2.833 2.884 2.824 2.833 1,633,616 +0.01(+0.28%)
Mar 29, 2011 2.827 2.841 2.825 2.825 140,377 +0.01(+0.22%)
Mar 28, 2011 2.833 2.856 2.806 2.819 992,295 -0.01(-0.51%)
Mar 25, 2011 2.832 2.846 2.830 2.833 220,060 +0.00(+0.01%)
Mar 24, 2011 2.833 2.840 2.825 2.833 220,188 +0.00(+0.09%)
Mar 23, 2011 2.833 2.856 2.827 2.830 679,967 -0.03(-1.11%)
Mar 22, 2011 2.924 2.924 2.862 2.862 253,068 -0.07(-2.54%)
Mar 21, 2011 2.927 2.944 2.912 2.937 177,622 +0.05(+1.67%)
Mar 18, 2011 2.872 2.894 2.812 2.888 604,553 +0.02(+0.83%)
Mar 17, 2011 2.837 2.864 2.837 2.864 229,300 +0.07(+2.38%)
Mar 16, 2011 2.832 2.832 2.788 2.798 106,350 -0.06(-2.04%)
Mar 15, 2011 2.857 2.905 2.856 2.856 94,466 -0.07(-2.36%)
Mar 14, 2011 2.963 2.966 2.925 2.925 98,034 -0.05(-1.77%)
Mar 11, 2011 2.988 2.988 2.970 2.978 157,263 +0.00(+0.07%)
Mar 10, 2011 3.056 3.056 2.976 2.976 121,993 -0.10(-3.12%)
Mar 09, 2011 3.061 3.080 3.061 3.072 32,561 +0.01(+0.20%)
Mar 08, 2011 3.072 3.079 3.062 3.065 59,929 +0.01(+0.21%)
Mar 07, 2011 3.083 3.084 3.041 3.059 185,683 -0.04(-1.21%)
Mar 04, 2011 3.104 3.154 3.092 3.096 79,938 +0.00(+0.05%)
Mar 03, 2011 3.065 3.095 3.065 3.095 101,380 +0.05(+1.74%)
Mar 02, 2011 3.082 3.082 3.032 3.042 69,710 -0.04(-1.29%)
Mar 01, 2011 3.137 3.137 3.074 3.082 51,072 -0.06(-1.76%)
Feb 28, 2011 3.079 3.137 3.077 3.137 108,357 +0.04(+1.24%)
Feb 25, 2011 3.086 3.099 3.059 3.099 59,738 +0.01(+0.25%)
Feb 24, 2011 3.083 3.091 3.052 3.091 105,904 +0.02(+0.78%)
Feb 23, 2011 3.127 3.127 3.056 3.067 90,643 -0.05(-1.53%)
Feb 22, 2011 3.139 3.140 3.102 3.115 245,421 -0.02(-0.77%)
Feb 18, 2011 3.140 3.140 3.132 3.139 137,924 -0.00(-0.04%)
Feb 17, 2011 3.149 3.149 3.129 3.140 69,137 -0.00(-0.07%)
Feb 16, 2011 3.126 3.142 3.126 3.142 104,056 +0.00(+0.15%)
Feb 15, 2011 3.126 3.139 3.126 3.137 138,147 +0.01(+0.27%)
Feb 14, 2011 3.131 3.139 3.129 3.129 50,690 -0.01(-0.31%)
Feb 11, 2011 3.117 3.139 3.117 3.139 112,117 +0.00(+0.00%)
Feb 10, 2011 3.132 3.139 3.126 3.139 78,440 +0.01(+0.42%)
Feb 09, 2011 3.122 3.132 3.122 3.126 82,136 -0.02(-0.52%)
Feb 08, 2011 3.122 3.142 3.098 3.142 106,700 +0.00(+0.09%)
Feb 07, 2011 3.125 3.139 3.120 3.139 35,970 +0.01(+0.31%)
Feb 04, 2011 3.045 3.131 3.045 3.129 114,283 -0.01(-0.30%)
Feb 03, 2011 3.115 3.142 3.115 3.139 53,844 +0.01(+0.27%)
Feb 02, 2011 3.005 3.154 3.005 3.130 35,174 +0.02(+0.68%)
Feb 01, 2011 3.088 3.154 3.076 3.109 146,016 +0.05(+1.55%)
Jan 31, 2011 3.106 3.106 3.049 3.062 115,749 -0.01(-0.18%)
Jan 28, 2011 3.076 3.126 3.067 3.067 129,863 -0.00(-0.12%)
Jan 27, 2011 3.070 3.105 3.061 3.071 43,394 -0.01(-0.47%)
Jan 26, 2011 2.996 3.132 2.994 3.086 418,137 +0.10(+3.42%)
Jan 25, 2011 3.069 3.107 2.951 2.984 313,411 -0.09(-2.77%)
Jan 24, 2011 3.093 3.107 3.064 3.069 29,024 -0.01(-0.31%)
Jan 21, 2011 3.040 3.114 3.040 3.078 264,983 +0.07(+2.34%)
Jan 20, 2011 3.034 3.122 2.978 3.008 174,340 -0.06(-2.06%)
Jan 19, 2011 3.145 3.145 3.071 3.071 203,270 -0.07(-2.35%)
Jan 18, 2011 3.139 3.170 3.139 3.145 42,087 +0.01(+0.21%)
Jan 14, 2011 3.111 3.236 3.107 3.139 576,484 +0.03(+0.89%)
Jan 13, 2011 3.161 3.161 3.107 3.111 176,794 -0.05(-1.60%)
Jan 12, 2011 3.139 3.162 3.126 3.162 287,063 +0.04(+1.22%)
Jan 11, 2011 3.170 3.175 3.124 3.124 181,190 -0.05(-1.47%)
Jan 10, 2011 3.186 3.195 3.169 3.170 61,777 -0.02(-0.49%)
Jan 07, 2011 3.227 3.227 3.181 3.186 60,758 -0.06(-1.90%)
Jan 06, 2011 3.256 3.262 3.216 3.248 120,815 -0.01(-0.27%)
Jan 05, 2011 3.244 3.271 3.168 3.256 393,126 +0.02(+0.62%)
Jan 04, 2011 3.289 3.323 3.204 3.236 257,783 -0.05(-1.62%)
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.