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 (%)
Dec 31, 2003 1.905 1.936 1.905 1.936 198,534 +0.01(+0.47%)
Dec 30, 2003 1.897 1.947 1.896 1.927 135,163 -0.01(-0.47%)
Dec 29, 2003 1.936 1.936 1.936 1.936 0 +0.00(+0.00%)
Dec 26, 2003 1.936 1.936 1.936 1.936 19,213 +0.00(+0.00%)
Dec 24, 2003 1.936 1.936 1.936 1.936 3,202 +0.00(+0.00%)
Dec 23, 2003 1.967 2.000 1.911 1.936 170,099 -0.05(-2.70%)
Dec 22, 2003 1.944 2.011 1.944 1.990 28,819 +0.01(+0.35%)
Dec 19, 2003 1.946 1.983 1.946 1.983 23,215 +0.02(+0.79%)
Dec 18, 2003 1.951 1.967 1.950 1.967 86,458 -0.05(-2.70%)
Dec 17, 2003 2.001 2.022 2.001 2.022 12,808 +0.01(+0.75%)
Dec 16, 2003 2.003 2.010 1.991 2.007 67,245 +0.04(+2.02%)
Dec 15, 2003 1.955 1.991 1.936 1.967 106,536 +0.02(+0.80%)
Dec 12, 2003 1.936 1.952 1.882 1.952 48,544 +0.02(+0.81%)
Dec 11, 2003 1.936 1.936 1.936 1.936 28,819 +0.02(+0.81%)
Dec 10, 2003 1.921 1.921 1.921 1.921 17,611 -0.02(-0.80%)
Dec 09, 2003 1.941 1.972 1.936 1.936 41,628 +0.04(+2.04%)
Dec 08, 2003 1.897 1.897 1.897 1.897 6,404 +0.01(+0.31%)
Dec 05, 2003 1.933 1.933 1.933 1.892 0 -0.04(-2.15%)
Dec 04, 2003 1.882 1.933 1.882 1.933 297,193 -0.03(-1.29%)
Dec 03, 2003 1.958 1.958 1.958 1.958 6,404 +0.00(+0.00%)
Dec 02, 2003 1.922 1.958 1.906 1.958 34,263 +0.04(+1.98%)
Dec 01, 2003 1.950 1.969 1.905 1.920 197,157 +0.02(+0.80%)
Nov 28, 2003 1.907 1.907 1.905 1.905 16,811 -0.00(-0.08%)
Nov 26, 2003 1.907 1.907 1.907 1.907 5,123 +0.00(+0.00%)
Nov 25, 2003 1.905 1.907 1.904 1.907 90,461 -0.02(-1.23%)
Nov 24, 2003 1.905 1.930 1.905 1.930 14,409 +0.03(+1.74%)
Nov 21, 2003 1.897 1.897 1.897 1.897 24,016 -0.03(-1.49%)
Nov 20, 2003 1.866 1.926 1.866 1.926 9,606 +0.02(+1.10%)
Nov 19, 2003 1.858 1.905 1.858 1.905 83,640 +0.00(+0.00%)
Nov 18, 2003 1.914 1.914 1.897 1.905 32,021 +0.01(+0.41%)
Nov 17, 2003 1.883 1.897 1.883 1.897 57,607 +0.02(+1.08%)
Nov 14, 2003 1.877 1.877 1.877 1.877 6,404 -0.03(-1.48%)
Nov 13, 2003 1.858 1.905 1.854 1.905 16,010 -0.00(-0.21%)
Nov 12, 2003 1.843 1.909 1.843 1.909 44,830 +0.00(+0.15%)
Nov 11, 2003 1.843 1.907 1.843 1.906 60,841 -0.00(-0.15%)
Nov 10, 2003 1.885 1.909 1.885 1.909 64,683 +0.02(+1.17%)
Nov 07, 2003 1.883 1.887 1.880 1.887 30,420 +0.00(+0.20%)
Nov 06, 2003 1.874 1.883 1.874 1.883 13,128 +0.00(+0.00%)
Nov 05, 2003 1.883 1.883 1.883 1.883 3,202 +0.03(+1.36%)
Nov 04, 2003 1.858 1.858 1.858 1.858 0 +0.00(+0.00%)
Nov 03, 2003 1.850 1.858 1.850 1.858 6,404 +0.01(+0.42%)
Oct 31, 2003 1.850 1.850 1.850 1.850 16,010 -0.01(-0.40%)
Oct 30, 2003 1.857 1.857 1.857 1.857 0 +0.00(+0.00%)
Oct 29, 2003 1.837 1.857 1.837 1.857 67,245 +0.05(+2.55%)
Oct 28, 2003 1.788 1.827 1.788 1.811 861,385 +0.01(+0.43%)
Oct 27, 2003 1.811 1.827 1.803 1.803 163,310 -0.01(-0.43%)
Oct 24, 2003 1.780 1.811 1.780 1.811 57,639 +0.03(+1.75%)
Oct 23, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 22, 2003 1.780 1.780 1.780 1.780 6,404 -0.02(-1.13%)
Oct 21, 2003 1.780 1.800 1.780 1.800 38,426 -0.00(-0.02%)
Oct 20, 2003 1.799 1.801 1.799 1.801 9,606 +0.02(+1.16%)
Oct 17, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 16, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 15, 2003 1.780 1.780 1.780 1.780 38,426 +0.00(+0.26%)
Oct 14, 2003 1.776 1.776 1.775 1.775 6,404 +0.00(+0.12%)
Oct 13, 2003 1.773 1.773 1.773 1.773 3,202 +0.00(+0.05%)
Oct 10, 2003 1.772 1.772 1.772 1.772 22,415 -0.04(-2.17%)
Oct 09, 2003 1.811 1.812 1.811 1.812 57,639 +0.01(+0.71%)
Oct 08, 2003 1.799 1.799 1.799 1.799 3,202 +0.00(+0.00%)
Oct 07, 2003 1.788 1.803 1.788 1.799 12,808 +0.03(+1.75%)
Oct 06, 2003 1.768 1.768 1.768 1.768 3,202 -0.04(-2.18%)
Oct 03, 2003 1.799 1.807 1.799 1.807 16,010 -0.00(-0.16%)
Oct 02, 2003 1.761 1.810 1.760 1.810 106,632 +0.05(+2.86%)
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.