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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
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, 2002 1.463 1.486 1.463 1.486 32,126 -0.04(-2.55%)
Oct 30, 2002 1.525 1.525 1.525 1.525 3,212 +0.06(+4.26%)
Oct 29, 2002 1.479 1.479 1.463 1.463 89,953 -0.03(-2.08%)
Oct 28, 2002 1.525 1.526 1.494 1.494 835,280 -0.03(-2.02%)
Oct 25, 2002 1.525 1.525 1.525 1.525 16,063 -0.00(-0.02%)
Oct 24, 2002 1.525 1.556 1.494 1.525 118,866 +0.00(+0.00%)
Oct 23, 2002 1.533 1.536 1.525 1.525 106,016 -0.01(-0.51%)
Oct 22, 2002 1.549 1.549 1.533 1.533 86,740 -0.02(-1.50%)
Oct 21, 2002 1.556 1.556 1.556 1.556 9,637 -0.00(-0.22%)
Oct 18, 2002 1.588 1.618 1.560 1.560 57,827 -0.04(-2.70%)
Oct 17, 2002 1.603 1.603 1.603 1.603 25,700 +0.02(+0.96%)
Oct 16, 2002 1.572 1.588 1.572 1.588 25,700 +0.06(+3.68%)
Oct 15, 2002 1.586 1.619 1.527 1.531 35,338 -0.07(-4.47%)
Oct 14, 2002 1.525 1.603 1.479 1.603 125,292 +0.08(+5.10%)
Oct 11, 2002 1.531 1.531 1.477 1.525 35,338 -0.06(-3.83%)
Oct 10, 2002 1.595 1.598 1.516 1.586 128,504 -0.01(-0.78%)
Oct 09, 2002 1.595 1.598 1.595 1.598 9,637 -0.05(-3.04%)
Oct 08, 2002 1.603 1.649 1.603 1.649 93,165 +0.05(+2.84%)
Oct 07, 2002 1.681 1.681 1.603 1.603 77,102 -0.08(-4.63%)
Oct 04, 2002 1.790 1.790 1.681 1.681 99,591 -0.11(-6.10%)
Oct 03, 2002 1.821 1.821 1.790 1.790 41,764 -0.03(-1.72%)
Oct 02, 2002 1.822 1.822 1.821 1.821 51,401 -0.02(-0.82%)
Oct 01, 2002 1.875 1.875 1.837 1.837 19,275 +0.03(+1.69%)
Sep 30, 2002 1.805 1.806 1.805 1.806 9,637 +0.00(+0.04%)
Sep 27, 2002 1.879 1.884 1.805 1.805 57,827 -0.06(-3.16%)
Sep 26, 2002 1.863 1.865 1.863 1.864 9,637 +0.03(+1.51%)
Sep 25, 2002 1.879 1.883 1.805 1.836 122,079 +0.01(+0.60%)
Sep 24, 2002 1.868 1.868 1.826 1.826 83,528 -0.04(-2.13%)
Sep 23, 2002 1.905 1.930 1.865 1.865 41,764 -0.04(-1.92%)
Sep 20, 2002 1.930 1.966 1.865 1.902 144,824 -0.03(-1.45%)
Sep 19, 2002 1.949 1.961 1.930 1.930 48,189 -0.03(-1.67%)
Sep 18, 2002 1.977 1.977 1.949 1.963 125,292 +0.00(+0.06%)
Sep 17, 2002 2.007 2.023 1.961 1.961 25,700 +0.00(+0.00%)
Sep 16, 2002 1.992 2.007 1.961 1.961 32,126 +0.00(+0.17%)
Sep 13, 2002 1.969 1.969 1.958 1.958 22,488 -0.01(-0.32%)
Sep 12, 2002 1.992 1.992 1.964 1.964 35,338 -0.03(-1.41%)
Sep 11, 2002 2.008 2.020 1.976 1.992 28,913 +0.01(+0.71%)
Sep 10, 2002 1.961 1.992 1.961 1.978 80,315 +0.02(+0.87%)
Sep 09, 2002 1.961 1.961 1.961 1.961 3,212 +0.00(+0.00%)
Sep 06, 2002 1.991 2.006 1.961 1.961 48,189 -0.00(-0.11%)
Sep 05, 2002 1.975 1.975 1.963 1.963 9,637 +0.00(+0.08%)
Sep 04, 2002 1.989 1.989 1.962 1.962 9,637 -0.03(-1.52%)
Sep 03, 2002 1.991 1.998 1.983 1.992 16,063 +0.03(+1.73%)
Aug 30, 2002 1.958 1.977 1.958 1.958 67,464 +0.00(+0.00%)
Aug 29, 2002 1.977 1.998 1.958 1.958 51,401 -0.02(-0.94%)
Aug 28, 2002 1.977 1.984 1.977 1.977 35,338 +0.00(+0.24%)
Aug 27, 2002 1.977 1.977 1.964 1.972 48,189 +0.00(+0.16%)
Aug 26, 2002 1.973 1.979 1.969 1.969 134,929 +0.01(+0.40%)
Aug 23, 2002 2.000 2.000 1.946 1.961 208,820 -0.06(-2.75%)
Aug 22, 2002 2.016 2.016 2.008 2.016 19,275 +0.01(+0.43%)
Aug 21, 2002 2.008 2.008 2.008 2.008 3,212 +0.00(+0.00%)
Aug 20, 2002 2.047 2.047 2.008 2.008 38,551 -0.05(-2.27%)
Aug 16, 2002 2.054 2.054 2.054 2.054 67,464 -0.00(-0.00%)
Aug 15, 2002 2.054 2.054 2.054 2.054 86,740 -0.01(-0.37%)
Aug 14, 2002 2.054 2.062 2.054 2.062 19,275 +0.01(+0.37%)
Aug 13, 2002 2.070 2.070 2.054 2.054 16,063 -0.03(-1.49%)
Aug 12, 2002 2.086 2.086 2.086 2.086 48,189 -0.00(-0.01%)
Aug 07, 2002 2.116 2.116 2.086 2.086 12,850 +0.03(+1.53%)
Aug 06, 2002 2.052 2.054 2.039 2.054 122,079 +0.00(+0.14%)
Aug 05, 2002 2.101 2.101 2.051 2.052 25,700 -0.08(-3.78%)
Aug 02, 2002 2.147 2.147 2.132 2.132 9,637 +0.03(+1.48%)
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.