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 30, 2012 3.047 3.047 2.978 2.994 207,449 -0.03(-1.11%)
Mar 29, 2012 3.001 3.034 2.999 3.028 110,260 +0.03(+0.98%)
Mar 28, 2012 3.016 3.020 2.947 2.999 76,254 -0.03(-0.86%)
Mar 27, 2012 3.035 3.047 2.986 3.025 69,402 +0.01(+0.29%)
Mar 26, 2012 3.047 3.047 2.958 3.016 201,923 -0.03(-1.02%)
Mar 23, 2012 3.004 3.047 3.000 3.047 128,037 +0.03(+1.01%)
Mar 22, 2012 2.998 3.016 2.990 3.016 45,815 -0.01(-0.32%)
Mar 21, 2012 3.030 3.034 3.026 3.026 22,639 +0.02(+0.79%)
Mar 20, 2012 3.001 3.036 2.969 3.002 106,850 -0.02(-0.70%)
Mar 19, 2012 3.012 3.040 3.012 3.024 113,670 +0.01(+0.19%)
Mar 16, 2012 3.047 3.047 3.018 3.018 171,737 -0.02(-0.78%)
Mar 15, 2012 3.024 3.044 3.024 3.042 68,170 +0.02(+0.67%)
Mar 14, 2012 3.046 3.046 2.994 3.021 56,930 +0.01(+0.42%)
Mar 13, 2012 3.037 3.055 2.937 3.009 596,614 -0.04(-1.25%)
Mar 12, 2012 3.020 3.047 2.982 3.047 409,688 +0.02(+0.70%)
Mar 09, 2012 3.005 3.029 2.990 3.025 288,534 +0.01(+0.30%)
Mar 08, 2012 3.040 3.040 2.987 3.016 128,163 +0.00(+0.00%)
Mar 07, 2012 2.991 3.021 2.985 3.016 72,402 +0.05(+1.73%)
Mar 06, 2012 2.934 2.993 2.933 2.965 122,985 +0.02(+0.53%)
Mar 05, 2012 2.945 2.949 2.920 2.949 16,419 -0.01(-0.40%)
Mar 02, 2012 2.958 2.980 2.918 2.961 340,444 +0.01(+0.48%)
Mar 01, 2012 2.946 2.969 2.943 2.947 119,259 +0.01(+0.19%)
Feb 29, 2012 3.002 3.011 2.941 2.941 86,895 -0.06(-1.88%)
Feb 28, 2012 2.981 3.007 2.978 2.998 70,381 +0.02(+0.81%)
Feb 27, 2012 2.996 2.999 2.956 2.974 92,483 -0.02(-0.75%)
Feb 24, 2012 2.998 2.999 2.963 2.996 212,027 -0.01(-0.42%)
Feb 23, 2012 2.920 3.009 2.901 3.009 215,501 +0.08(+2.81%)
Feb 22, 2012 2.915 2.940 2.911 2.926 85,158 +0.02(+0.62%)
Feb 21, 2012 2.926 2.926 2.898 2.908 114,428 -0.02(-0.54%)
Feb 17, 2012 2.932 2.932 2.924 2.924 52,762 -0.01(-0.18%)
Feb 16, 2012 2.867 2.930 2.867 2.930 91,726 +0.05(+1.69%)
Feb 15, 2012 2.879 2.896 2.866 2.881 156,708 +0.01(+0.23%)
Feb 14, 2012 2.884 2.928 2.873 2.874 261,758 -0.04(-1.37%)
Feb 13, 2012 2.915 2.915 2.896 2.914 59,866 +0.04(+1.23%)
Feb 10, 2012 2.882 2.918 2.854 2.879 190,619 -0.02(-0.72%)
Feb 09, 2012 2.887 2.917 2.885 2.899 124,248 +0.02(+0.58%)
Feb 08, 2012 2.897 2.911 2.859 2.883 122,290 -0.02(-0.85%)
Feb 07, 2012 2.911 2.919 2.874 2.907 113,797 +0.02(+0.82%)
Feb 06, 2012 2.868 2.910 2.830 2.884 23,744 -0.02(-0.73%)
Feb 03, 2012 2.859 2.905 2.806 2.905 167,569 +0.08(+2.68%)
Feb 02, 2012 2.834 2.834 2.803 2.829 79,980 +0.01(+0.38%)
Feb 01, 2012 2.838 2.838 2.803 2.818 161,444 -0.01(-0.26%)
Jan 31, 2012 2.832 2.832 2.787 2.826 127,469 +0.02(+0.70%)
Jan 30, 2012 2.835 2.850 2.806 2.806 262,453 -0.02(-0.67%)
Jan 27, 2012 2.787 2.846 2.781 2.825 86,200 +0.03(+1.19%)
Jan 26, 2012 2.786 2.807 2.774 2.792 87,368 +0.00(+0.17%)
Jan 25, 2012 2.799 2.805 2.743 2.787 67,223 +0.00(+0.15%)
Jan 24, 2012 2.759 2.783 2.750 2.783 115,470 -0.00(-0.02%)
Jan 23, 2012 2.757 2.784 2.729 2.784 49,446 +0.02(+0.79%)
Jan 20, 2012 2.715 2.800 2.692 2.762 96,715 +0.05(+1.95%)
Jan 19, 2012 2.668 2.719 2.668 2.709 60,561 +0.04(+1.42%)
Jan 18, 2012 2.660 2.691 2.660 2.671 43,194 +0.02(+0.87%)
Jan 17, 2012 2.654 2.661 2.614 2.648 170,285 -0.00(-0.08%)
Jan 13, 2012 2.675 2.677 2.650 2.650 92,989 -0.06(-2.20%)
Jan 12, 2012 2.688 2.709 2.678 2.709 48,878 +0.02(+0.68%)
Jan 11, 2012 2.676 2.691 2.676 2.691 41,868 -0.02(-0.68%)
Jan 10, 2012 2.693 2.709 2.693 2.709 78,054 +0.03(+1.28%)
Jan 09, 2012 2.687 2.687 2.635 2.675 99,493 +0.04(+1.49%)
Jan 06, 2012 2.621 2.636 2.604 2.636 113,165 +0.03(+1.08%)
Jan 05, 2012 2.589 2.608 2.579 2.608 47,615 +0.03(+0.97%)
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.