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

Capital Southwest (NQ: CSWC )

26.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 2.842 2.882 2.807 2.882 635,266 +0.04(+1.42%)
Mar 30, 2011 2.842 2.894 2.833 2.842 1,628,307 +0.01(+0.28%)
Mar 29, 2011 2.836 2.850 2.834 2.834 139,921 +0.01(+0.22%)
Mar 28, 2011 2.842 2.866 2.815 2.828 989,070 -0.01(-0.51%)
Mar 25, 2011 2.841 2.855 2.839 2.842 219,345 +0.00(+0.01%)
Mar 24, 2011 2.842 2.849 2.834 2.842 219,472 +0.00(+0.09%)
Mar 23, 2011 2.842 2.866 2.836 2.839 677,757 -0.03(-1.11%)
Mar 22, 2011 2.934 2.934 2.871 2.871 252,245 -0.07(-2.54%)
Mar 21, 2011 2.936 2.954 2.922 2.946 177,045 +0.05(+1.67%)
Mar 18, 2011 2.881 2.903 2.821 2.898 602,588 +0.02(+0.83%)
Mar 17, 2011 2.846 2.874 2.846 2.874 228,554 +0.07(+2.38%)
Mar 16, 2011 2.841 2.841 2.797 2.807 106,004 -0.06(-2.04%)
Mar 15, 2011 2.866 2.915 2.866 2.866 94,159 -0.07(-2.36%)
Mar 14, 2011 2.973 2.976 2.935 2.935 97,716 -0.05(-1.77%)
Mar 11, 2011 2.998 2.998 2.980 2.988 156,752 +0.00(+0.07%)
Mar 10, 2011 3.066 3.066 2.985 2.985 121,597 -0.10(-3.12%)
Mar 09, 2011 3.071 3.090 3.071 3.082 32,455 +0.01(+0.20%)
Mar 08, 2011 3.082 3.089 3.072 3.075 59,734 +0.01(+0.21%)
Mar 07, 2011 3.093 3.094 3.051 3.069 185,079 -0.04(-1.21%)
Mar 04, 2011 3.115 3.165 3.102 3.106 79,678 +0.00(+0.05%)
Mar 03, 2011 3.075 3.105 3.075 3.105 101,050 +0.05(+1.74%)
Mar 02, 2011 3.092 3.092 3.042 3.052 69,484 -0.04(-1.29%)
Mar 01, 2011 3.147 3.147 3.084 3.092 50,906 -0.06(-1.76%)
Feb 28, 2011 3.089 3.147 3.087 3.147 108,005 +0.04(+1.24%)
Feb 25, 2011 3.096 3.109 3.069 3.109 59,544 +0.01(+0.25%)
Feb 24, 2011 3.093 3.101 3.062 3.101 105,560 +0.02(+0.78%)
Feb 23, 2011 3.137 3.137 3.066 3.077 90,348 -0.05(-1.53%)
Feb 22, 2011 3.149 3.150 3.112 3.125 244,623 -0.02(-0.77%)
Feb 18, 2011 3.150 3.150 3.143 3.149 137,475 -0.00(-0.04%)
Feb 17, 2011 3.159 3.159 3.139 3.150 68,912 -0.00(-0.07%)
Feb 16, 2011 3.137 3.152 3.137 3.152 103,718 +0.00(+0.15%)
Feb 15, 2011 3.136 3.149 3.136 3.148 137,698 +0.01(+0.27%)
Feb 14, 2011 3.141 3.149 3.139 3.139 50,525 -0.01(-0.31%)
Feb 11, 2011 3.127 3.149 3.127 3.149 111,752 +0.00(+0.00%)
Feb 10, 2011 3.142 3.149 3.136 3.149 78,185 +0.01(+0.42%)
Feb 09, 2011 3.132 3.142 3.132 3.136 81,869 -0.02(-0.52%)
Feb 08, 2011 3.133 3.152 3.108 3.152 106,354 +0.00(+0.09%)
Feb 07, 2011 3.135 3.149 3.130 3.149 35,853 +0.01(+0.31%)
Feb 04, 2011 3.054 3.141 3.054 3.139 113,912 -0.01(-0.30%)
Feb 03, 2011 3.126 3.152 3.126 3.149 53,669 +0.01(+0.27%)
Feb 02, 2011 3.015 3.165 3.015 3.140 35,059 +0.02(+0.68%)
Feb 01, 2011 3.098 3.164 3.086 3.119 145,542 +0.05(+1.55%)
Jan 31, 2011 3.116 3.116 3.059 3.072 115,373 -0.01(-0.18%)
Jan 28, 2011 3.086 3.136 3.077 3.077 129,441 -0.00(-0.12%)
Jan 27, 2011 3.080 3.116 3.071 3.081 43,252 -0.01(-0.47%)
Jan 26, 2011 3.006 3.143 3.003 3.096 416,778 +0.10(+3.42%)
Jan 25, 2011 3.079 3.117 2.961 2.993 312,393 -0.09(-2.77%)
Jan 24, 2011 3.103 3.117 3.074 3.079 28,930 -0.01(-0.31%)
Jan 21, 2011 3.050 3.124 3.050 3.088 264,122 +0.07(+2.34%)
Jan 20, 2011 3.044 3.133 2.988 3.018 173,774 -0.06(-2.06%)
Jan 19, 2011 3.155 3.155 3.081 3.081 202,609 -0.07(-2.36%)
Jan 18, 2011 3.149 3.180 3.149 3.156 41,950 +0.01(+0.21%)
Jan 14, 2011 3.121 3.246 3.117 3.149 574,610 +0.03(+0.89%)
Jan 13, 2011 3.171 3.171 3.117 3.121 176,219 -0.05(-1.60%)
Jan 12, 2011 3.149 3.172 3.136 3.172 286,130 +0.04(+1.22%)
Jan 11, 2011 3.180 3.185 3.134 3.134 180,601 -0.05(-1.47%)
Jan 10, 2011 3.196 3.205 3.180 3.180 61,576 -0.02(-0.49%)
Jan 07, 2011 3.237 3.237 3.191 3.196 60,560 -0.06(-1.90%)
Jan 06, 2011 3.267 3.272 3.227 3.258 120,422 -0.01(-0.27%)
Jan 05, 2011 3.255 3.281 3.179 3.267 391,849 +0.02(+0.62%)
Jan 04, 2011 3.300 3.333 3.214 3.247 256,945 -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.