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

Capital Southwest (NQ: CSWC )

26.72 +0.24 (+0.91%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 9, 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 (%)
Jun 30, 2005 2.798 2.801 2.743 2.800 35,095 +0.00(+0.02%)
Jun 29, 2005 2.672 2.800 2.672 2.800 96,161 +0.15(+5.72%)
Jun 28, 2005 2.630 2.648 2.609 2.648 201,064 +0.04(+1.35%)
Jun 27, 2005 2.591 2.621 2.559 2.613 144,322 +0.01(+0.32%)
Jun 24, 2005 2.502 2.604 2.480 2.604 2,671,030 +0.11(+4.24%)
Jun 23, 2005 2.530 2.561 2.487 2.499 89,628 -0.07(-2.66%)
Jun 22, 2005 2.522 2.567 2.522 2.567 35,223 +0.03(+1.18%)
Jun 21, 2005 2.573 2.589 2.537 2.537 188,640 -0.05(-1.82%)
Jun 20, 2005 2.628 2.628 2.570 2.584 179,065 -0.03(-1.28%)
Jun 17, 2005 2.627 2.631 2.559 2.618 232,798 +0.01(+0.38%)
Jun 16, 2005 2.542 2.614 2.542 2.608 87,483 +0.06(+2.28%)
Jun 15, 2005 2.561 2.569 2.504 2.550 136,957 +0.04(+1.39%)
Jun 14, 2005 2.537 2.540 2.515 2.515 23,952 -0.04(-1.54%)
Jun 13, 2005 2.530 2.571 2.530 2.554 81,111 +0.01(+0.32%)
Jun 10, 2005 2.544 2.551 2.528 2.546 37,625 +0.01(+0.46%)
Jun 09, 2005 2.490 2.558 2.490 2.534 54,565 +0.02(+0.91%)
Jun 08, 2005 2.476 2.554 2.476 2.511 25,521 +0.01(+0.58%)
Jun 07, 2005 2.501 2.527 2.497 2.497 33,622 -0.00(-0.09%)
Jun 06, 2005 2.568 2.568 2.474 2.499 22,767 -0.04(-1.72%)
Jun 03, 2005 2.553 2.566 2.484 2.543 57,222 -0.05(-1.81%)
Jun 02, 2005 2.553 2.600 2.553 2.590 107,048 +0.01(+0.44%)
Jun 01, 2005 2.525 2.583 2.519 2.579 74,194 +0.01(+0.33%)
May 31, 2005 2.498 2.576 2.498 2.570 161,165 +0.08(+3.15%)
May 27, 2005 2.475 2.492 2.470 2.492 43,229 +0.04(+1.58%)
May 26, 2005 2.475 2.475 2.453 2.453 41,628 -0.02(-0.63%)
May 25, 2005 2.475 2.475 2.469 2.469 102,149 -0.04(-1.51%)
May 24, 2005 2.472 2.543 2.467 2.506 80,054 -0.01(-0.21%)
May 23, 2005 2.468 2.512 2.468 2.512 48,352 +0.02(+0.62%)
May 20, 2005 2.548 2.548 2.487 2.496 86,971 -0.05(-2.00%)
May 19, 2005 2.592 2.607 2.536 2.547 75,955 -0.02(-0.78%)
May 18, 2005 2.500 2.571 2.500 2.567 128,087 +0.07(+2.69%)
May 17, 2005 2.500 2.500 2.474 2.500 33,462 +0.02(+0.82%)
May 16, 2005 2.483 2.500 2.468 2.480 109,226 -0.00(-0.11%)
May 13, 2005 2.483 2.483 2.434 2.482 184,765 +0.02(+0.82%)
May 12, 2005 2.439 2.462 2.439 2.462 12,808 +0.02(+0.91%)
May 11, 2005 2.416 2.462 2.401 2.440 339,494 +0.01(+0.40%)
May 10, 2005 2.416 2.430 2.387 2.430 232,830 +0.02(+0.72%)
May 09, 2005 2.358 2.413 2.358 2.413 78,101 +0.05(+2.13%)
May 06, 2005 2.377 2.377 2.344 2.362 41,628 +0.01(+0.57%)
May 05, 2005 2.378 2.378 2.345 2.349 38,426 +0.00(+0.09%)
May 04, 2005 2.347 2.354 2.342 2.347 28,819 +0.00(+0.15%)
May 03, 2005 2.352 2.381 2.343 2.343 119,249 -0.03(-1.33%)
May 02, 2005 2.352 2.381 2.342 2.375 77,748 +0.01(+0.60%)
Apr 29, 2005 2.408 2.408 2.342 2.361 115,054 +0.01(+0.58%)
Apr 28, 2005 2.357 2.379 2.344 2.347 49,537 -0.05(-1.98%)
Apr 27, 2005 2.369 2.399 2.364 2.395 99,267 +0.03(+1.12%)
Apr 26, 2005 2.390 2.401 2.352 2.368 78,517 -0.00(-0.14%)
Apr 25, 2005 2.395 2.395 2.348 2.372 60,168 -0.02(-0.68%)
Apr 22, 2005 2.349 2.390 2.349 2.388 117,295 +0.01(+0.27%)
Apr 21, 2005 2.344 2.395 2.344 2.381 155,145 +0.03(+1.38%)
Apr 20, 2005 2.366 2.366 2.346 2.349 431,909 -0.04(-1.76%)
Apr 19, 2005 2.395 2.395 2.357 2.391 356,690 +0.00(+0.12%)
Apr 18, 2005 2.362 2.388 2.357 2.388 127,382 +0.02(+0.95%)
Apr 15, 2005 2.395 2.395 2.350 2.366 221,014 +0.01(+0.33%)
Apr 14, 2005 2.373 2.392 2.358 2.358 92,542 -0.02(-0.67%)
Apr 13, 2005 2.466 2.466 2.367 2.374 132,441 -0.06(-2.30%)
Apr 12, 2005 2.411 2.443 2.402 2.430 262,258 +0.02(+0.71%)
Apr 11, 2005 2.470 2.470 2.398 2.412 274,074 -0.02(-0.96%)
Apr 08, 2005 2.470 2.470 2.436 2.436 61,801 -0.03(-1.09%)
Apr 07, 2005 2.470 2.470 2.442 2.463 54,597 +0.04(+1.65%)
Apr 06, 2005 2.457 2.458 2.405 2.423 97,858 +0.01(+0.30%)
Apr 05, 2005 2.415 2.416 2.415 2.416 6,404 +0.02(+1.03%)
Apr 04, 2005 2.378 2.420 2.378 2.391 73,906 -0.00(-0.12%)
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.