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

Capital Southwest (NQ: CSWC )

26.74 +0.26 (+0.99%)
Streaming Delayed Price Updated: 2:25 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 (%)
Jul 31, 2012 3.957 4.011 3.937 3.998 67,456 +0.01(+0.34%)
Jul 30, 2012 3.984 4.058 3.950 3.984 32,540 -0.05(-1.23%)
Jul 27, 2012 3.965 4.040 3.963 4.034 94,851 +0.07(+1.79%)
Jul 26, 2012 3.961 4.004 3.908 3.963 53,824 -0.01(-0.23%)
Jul 25, 2012 3.882 3.973 3.852 3.972 49,175 +0.14(+3.73%)
Jul 24, 2012 3.890 3.890 3.829 3.830 45,806 -0.06(-1.64%)
Jul 23, 2012 3.869 3.913 3.869 3.893 47,765 -0.10(-2.47%)
Jul 20, 2012 4.071 4.097 3.992 3.992 86,442 -0.07(-1.76%)
Jul 19, 2012 4.080 4.080 4.063 4.063 21,362 -0.07(-1.71%)
Jul 18, 2012 4.134 4.141 4.098 4.134 52,283 +0.02(+0.39%)
Jul 17, 2012 4.112 4.155 4.101 4.118 37,658 +0.01(+0.13%)
Jul 16, 2012 4.193 4.212 4.113 4.113 16,740 -0.07(-1.78%)
Jul 13, 2012 4.249 4.253 4.170 4.188 244,651 -0.05(-1.21%)
Jul 12, 2012 4.121 4.258 4.078 4.239 90,542 +0.11(+2.55%)
Jul 11, 2012 4.056 4.150 4.026 4.134 121,751 +0.11(+2.70%)
Jul 10, 2012 4.016 4.037 3.982 4.025 69,258 +0.06(+1.52%)
Jul 09, 2012 3.970 4.050 3.960 3.965 34,237 -0.03(-0.73%)
Jul 06, 2012 3.993 4.020 3.985 3.994 36,431 -0.02(-0.55%)
Jul 05, 2012 4.012 4.019 3.906 4.016 36,561 -0.03(-0.73%)
Jul 03, 2012 3.978 4.135 3.965 4.045 209,264 +0.07(+1.72%)
Jul 02, 2012 3.925 3.977 3.906 3.977 81,376 +0.04(+0.99%)
Jun 29, 2012 3.946 3.982 3.885 3.938 146,743 +0.02(+0.53%)
Jun 28, 2012 3.977 3.977 3.906 3.917 94,851 -0.06(-1.63%)
Jun 27, 2012 3.942 3.992 3.942 3.982 105,219 +0.01(+0.29%)
Jun 26, 2012 3.982 3.982 3.922 3.970 28,204 -0.01(-0.13%)
Jun 25, 2012 4.021 4.040 3.924 3.976 289,413 -0.09(-2.30%)
Jun 22, 2012 4.059 4.097 3.894 4.069 884,144 +0.11(+2.77%)
Jun 21, 2012 4.004 4.021 3.947 3.960 291,737 -0.02(-0.58%)
Jun 20, 2012 3.903 4.080 3.887 3.983 128,384 +0.05(+1.31%)
Jun 19, 2012 3.863 3.938 3.836 3.931 253,608 +0.08(+2.10%)
Jun 18, 2012 3.912 3.912 3.774 3.850 372,513 -0.11(-2.76%)
Jun 15, 2012 3.902 3.964 3.867 3.959 320,177 +0.07(+1.80%)
Jun 14, 2012 3.833 3.889 3.801 3.889 106,342 +0.04(+1.06%)
Jun 13, 2012 3.769 3.851 3.769 3.848 235,667 +0.05(+1.36%)
Jun 12, 2012 3.722 3.797 3.722 3.797 130,760 +0.07(+1.87%)
Jun 11, 2012 3.640 3.904 3.640 3.727 372,826 +0.10(+2.63%)
Jun 08, 2012 3.626 3.676 3.597 3.632 397,323 +0.04(+1.00%)
Jun 07, 2012 3.637 3.637 3.568 3.596 163,692 -0.02(-0.58%)
Jun 06, 2012 3.568 3.617 3.549 3.617 119,870 +0.13(+3.75%)
Jun 05, 2012 3.355 3.506 3.355 3.486 117,572 +0.11(+3.40%)
Jun 04, 2012 3.383 3.388 3.360 3.372 134,965 +0.00(+0.06%)
Jun 01, 2012 3.338 3.391 3.331 3.370 779,995 +0.02(+0.61%)
May 31, 2012 3.331 3.350 3.303 3.349 265,230 +0.01(+0.26%)
May 30, 2012 3.353 3.370 3.307 3.341 336,186 -0.03(-0.81%)
May 29, 2012 3.386 3.386 3.356 3.368 41,523 +0.02(+0.46%)
May 25, 2012 3.355 3.373 3.340 3.352 282,936 -0.01(-0.38%)
May 24, 2012 3.334 3.403 3.334 3.365 144,001 +0.03(+1.01%)
May 23, 2012 3.293 3.356 3.211 3.331 237,391 +0.07(+2.22%)
May 22, 2012 3.303 3.447 3.158 3.259 489,328 -0.04(-1.29%)
May 21, 2012 3.244 3.301 3.214 3.301 642,926 +0.07(+2.26%)
May 18, 2012 3.243 3.309 3.213 3.229 334,433 -0.04(-1.22%)
May 17, 2012 3.355 3.355 3.268 3.268 128,195 -0.10(-3.00%)
May 16, 2012 3.560 3.624 3.339 3.370 258,277 -0.19(-5.32%)
May 15, 2012 3.189 3.682 3.180 3.559 795,459 +0.52(+17.17%)
May 14, 2012 3.042 3.046 3.025 3.037 112,913 -0.02(-0.66%)
May 11, 2012 3.031 3.058 3.031 3.057 120,585 +0.02(+0.76%)
May 10, 2012 3.038 3.040 3.011 3.034 116,986 +0.01(+0.43%)
May 09, 2012 3.009 3.036 3.009 3.021 77,138 -0.01(-0.23%)
May 08, 2012 3.009 3.037 3.009 3.028 86,516 +0.01(+0.28%)
May 07, 2012 3.018 3.039 3.009 3.020 79,411 +0.00(+0.04%)
May 04, 2012 3.016 3.035 3.009 3.018 149,793 +0.01(+0.21%)
May 03, 2012 3.009 3.023 3.009 3.012 168,327 -0.01(-0.46%)
May 02, 2012 2.997 3.027 2.997 3.026 167,633 +0.02(+0.58%)
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.