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 (%)
Jun 29, 2012 3.959 3.995 3.898 3.951 146,266 +0.02(+0.53%)
Jun 28, 2012 3.990 3.990 3.919 3.930 94,543 -0.06(-1.63%)
Jun 27, 2012 3.955 4.005 3.955 3.995 104,877 +0.01(+0.29%)
Jun 26, 2012 3.995 3.995 3.935 3.983 28,113 -0.01(-0.13%)
Jun 25, 2012 4.034 4.053 3.937 3.989 288,472 -0.09(-2.30%)
Jun 22, 2012 4.072 4.111 3.907 4.082 881,271 +0.11(+2.77%)
Jun 21, 2012 4.017 4.034 3.960 3.973 290,789 -0.02(-0.58%)
Jun 20, 2012 3.915 4.093 3.899 3.996 127,967 +0.05(+1.31%)
Jun 19, 2012 3.875 3.951 3.849 3.944 252,784 +0.08(+2.10%)
Jun 18, 2012 3.924 3.924 3.786 3.863 371,302 -0.11(-2.76%)
Jun 15, 2012 3.915 3.977 3.880 3.972 319,137 +0.07(+1.80%)
Jun 14, 2012 3.845 3.902 3.813 3.902 105,997 +0.04(+1.06%)
Jun 13, 2012 3.781 3.864 3.781 3.861 234,901 +0.05(+1.36%)
Jun 12, 2012 3.734 3.809 3.734 3.809 130,335 +0.07(+1.87%)
Jun 11, 2012 3.651 3.917 3.651 3.739 371,615 +0.10(+2.63%)
Jun 08, 2012 3.638 3.688 3.609 3.643 396,031 +0.04(+1.00%)
Jun 07, 2012 3.649 3.649 3.580 3.607 163,160 -0.02(-0.58%)
Jun 06, 2012 3.580 3.628 3.561 3.628 119,481 +0.13(+3.75%)
Jun 05, 2012 3.366 3.518 3.366 3.497 117,190 +0.11(+3.40%)
Jun 04, 2012 3.394 3.399 3.371 3.383 134,526 +0.00(+0.06%)
Jun 01, 2012 3.349 3.402 3.342 3.381 777,460 +0.02(+0.61%)
May 31, 2012 3.342 3.361 3.314 3.360 264,368 +0.01(+0.26%)
May 30, 2012 3.364 3.381 3.318 3.351 335,093 -0.03(-0.81%)
May 29, 2012 3.397 3.397 3.367 3.379 41,388 +0.02(+0.46%)
May 25, 2012 3.366 3.384 3.351 3.363 282,017 -0.01(-0.38%)
May 24, 2012 3.345 3.414 3.345 3.376 143,533 +0.03(+1.01%)
May 23, 2012 3.303 3.367 3.222 3.342 236,619 +0.07(+2.22%)
May 22, 2012 3.314 3.458 3.168 3.270 487,738 -0.04(-1.29%)
May 21, 2012 3.254 3.312 3.224 3.312 640,836 +0.07(+2.26%)
May 18, 2012 3.253 3.320 3.223 3.239 333,346 -0.04(-1.22%)
May 17, 2012 3.366 3.366 3.279 3.279 127,778 -0.10(-3.00%)
May 16, 2012 3.572 3.636 3.350 3.381 257,437 -0.19(-5.32%)
May 15, 2012 3.199 3.694 3.191 3.570 792,873 +0.52(+17.17%)
May 14, 2012 3.052 3.056 3.034 3.047 112,546 -0.02(-0.66%)
May 11, 2012 3.041 3.068 3.041 3.067 120,193 +0.02(+0.76%)
May 10, 2012 3.048 3.050 3.021 3.044 116,606 +0.01(+0.43%)
May 09, 2012 3.018 3.046 3.018 3.031 76,887 -0.01(-0.23%)
May 08, 2012 3.018 3.047 3.018 3.038 86,235 +0.01(+0.28%)
May 07, 2012 3.028 3.049 3.019 3.030 79,153 +0.00(+0.04%)
May 04, 2012 3.025 3.045 3.018 3.028 149,306 +0.01(+0.21%)
May 03, 2012 3.019 3.033 3.018 3.022 167,780 -0.01(-0.46%)
May 02, 2012 3.007 3.037 3.007 3.036 167,088 +0.02(+0.58%)
May 01, 2012 3.036 3.036 3.018 3.018 87,588 -0.02(-0.75%)
Apr 30, 2012 3.030 3.050 3.020 3.041 97,785 -0.02(-0.57%)
Apr 27, 2012 3.054 3.059 3.052 3.059 70,152 +0.03(+0.91%)
Apr 26, 2012 3.022 3.031 3.022 3.031 21,244 +0.01(+0.42%)
Apr 25, 2012 3.054 3.073 3.008 3.018 238,908 -0.03(-0.96%)
Apr 24, 2012 3.023 3.048 3.023 3.048 42,393 +0.02(+0.60%)
Apr 23, 2012 3.011 3.031 3.011 3.030 391,173 -0.01(-0.34%)
Apr 20, 2012 3.051 3.051 3.011 3.040 412,543 +0.02(+0.72%)
Apr 19, 2012 3.068 3.068 3.018 3.018 56,524 -0.04(-1.28%)
Apr 18, 2012 3.060 3.066 3.020 3.058 334,554 -0.01(-0.32%)
Apr 17, 2012 3.046 3.081 3.046 3.067 220,402 +0.03(+0.84%)
Apr 16, 2012 3.046 3.050 3.042 3.042 25,807 +0.02(+0.78%)
Apr 13, 2012 3.042 3.049 3.018 3.018 105,999 -0.03(-1.02%)
Apr 12, 2012 3.049 3.050 3.033 3.050 87,903 +0.00(+0.05%)
Apr 11, 2012 3.017 3.048 3.017 3.048 77,517 +0.05(+1.79%)
Apr 10, 2012 3.009 3.022 2.976 2.994 426,580 -0.01(-0.43%)
Apr 09, 2012 2.996 3.033 2.951 3.007 192,108 -0.02(-0.68%)
Apr 05, 2012 3.018 3.049 3.018 3.028 47,806 +0.01(+0.33%)
Apr 04, 2012 3.016 3.023 3.015 3.018 140,336 -0.00(-0.14%)
Apr 03, 2012 3.022 3.050 3.016 3.022 61,497 -0.02(-0.66%)
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.