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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
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 (%)
May 31, 2006 3.055 3.096 3.018 3.081 278,276 +0.06(+2.06%)
May 30, 2006 3.032 3.054 3.000 3.019 48,960 -0.05(-1.64%)
May 26, 2006 3.113 3.113 3.063 3.069 50,566 -0.04(-1.35%)
May 25, 2006 3.082 3.112 3.036 3.111 106,851 +0.03(+0.98%)
May 24, 2006 3.035 3.111 3.004 3.081 244,769 +0.04(+1.29%)
May 23, 2006 3.059 3.092 2.957 3.042 106,337 +0.01(+0.44%)
May 22, 2006 2.973 3.029 2.973 3.029 25,700 +0.02(+0.61%)
May 19, 2006 2.957 3.106 2.957 3.010 154,719 +0.04(+1.33%)
May 18, 2006 2.956 2.971 2.956 2.971 133,259 +0.05(+1.71%)
May 17, 2006 2.867 2.938 2.822 2.921 359,813 +0.03(+1.19%)
May 16, 2006 2.895 2.895 2.868 2.887 81,439 -0.02(-0.80%)
May 15, 2006 2.876 3.014 2.864 2.910 192,210 +0.03(+1.18%)
May 12, 2006 2.898 2.898 2.864 2.876 43,916 -0.06(-2.01%)
May 11, 2006 3.022 3.022 2.913 2.935 143,796 -0.10(-3.33%)
May 10, 2006 3.051 3.054 3.004 3.036 80,315 -0.01(-0.46%)
May 09, 2006 3.073 3.105 3.035 3.050 91,045 +0.02(+0.50%)
May 08, 2006 3.020 3.050 3.012 3.035 40,575 +0.00(+0.10%)
May 05, 2006 2.994 3.072 2.976 3.032 136,568 -0.00(-0.11%)
May 04, 2006 3.035 3.036 3.022 3.036 39,515 +0.03(+0.90%)
May 03, 2006 2.989 3.042 2.969 3.008 184,082 -0.01(-0.36%)
May 02, 2006 2.989 3.019 2.989 3.019 43,466 -0.04(-1.42%)
May 01, 2006 3.050 3.098 3.024 3.063 106,016 +0.01(+0.41%)
Apr 28, 2006 3.020 3.050 3.019 3.050 645,735 +0.02(+0.56%)
Apr 27, 2006 3.092 3.092 3.033 3.033 33,089 -0.01(-0.44%)
Apr 26, 2006 3.036 3.067 3.036 3.047 44,976 +0.03(+1.05%)
Apr 25, 2006 3.000 3.015 2.998 3.015 22,552 -0.01(-0.41%)
Apr 24, 2006 3.040 3.097 3.020 3.027 51,273 -0.07(-2.32%)
Apr 21, 2006 3.102 3.102 3.091 3.099 51,273 +0.03(+1.09%)
Apr 20, 2006 3.089 3.089 3.066 3.066 39,643 -0.03(-0.99%)
Apr 19, 2006 3.014 3.097 3.014 3.097 188,355 +0.07(+2.17%)
Apr 18, 2006 2.926 3.033 2.923 3.031 232,432 +0.10(+3.57%)
Apr 17, 2006 2.926 2.998 2.898 2.927 120,955 -0.01(-0.18%)
Apr 13, 2006 2.907 2.956 2.907 2.932 52,558 +0.02(+0.61%)
Apr 12, 2006 2.927 2.947 2.891 2.914 88,282 -0.01(-0.43%)
Apr 11, 2006 2.925 2.927 2.895 2.927 206,796 +0.01(+0.43%)
Apr 10, 2006 2.918 2.951 2.914 2.914 380,148 -0.01(-0.51%)
Apr 07, 2006 2.931 2.967 2.918 2.929 75,207 -0.05(-1.59%)
Apr 06, 2006 2.939 2.982 2.939 2.976 47,096 -0.04(-1.20%)
Apr 05, 2006 2.957 3.022 2.957 3.013 98,273 +0.06(+1.86%)
Apr 04, 2006 2.988 3.017 2.957 2.957 93,101 -0.01(-0.40%)
Apr 03, 2006 2.988 2.988 2.960 2.969 16,866 -0.00(-0.12%)
Mar 31, 2006 2.949 2.973 2.939 2.973 87,832 +0.01(+0.21%)
Mar 30, 2006 2.927 2.966 2.927 2.966 289,424 +0.02(+0.61%)
Mar 29, 2006 2.890 2.949 2.890 2.948 57,827 +0.00(+0.10%)
Mar 28, 2006 2.942 2.949 2.929 2.946 70,163 -0.01(-0.21%)
Mar 27, 2006 2.916 2.952 2.908 2.952 292,862 +0.02(+0.59%)
Mar 24, 2006 2.907 2.957 2.907 2.934 22,970 +0.02(+0.67%)
Mar 23, 2006 2.926 2.936 2.915 2.915 542,932 -0.00(-0.11%)
Mar 22, 2006 2.926 2.926 2.918 2.918 32,126 +0.02(+0.84%)
Mar 21, 2006 2.917 2.935 2.894 2.894 192,756 -0.06(-1.88%)
Mar 20, 2006 2.913 2.949 2.906 2.949 112,152 +0.05(+1.89%)
Mar 17, 2006 2.921 2.940 2.894 2.894 739,512 -0.01(-0.42%)
Mar 16, 2006 2.949 2.949 2.906 2.906 123,364 -0.05(-1.72%)
Mar 15, 2006 2.929 2.957 2.886 2.957 522,307 +0.03(+1.06%)
Mar 14, 2006 2.946 2.959 2.910 2.926 224,947 -0.01(-0.27%)
Mar 13, 2006 2.963 2.993 2.933 2.934 57,859 -0.04(-1.47%)
Mar 10, 2006 2.935 2.978 2.935 2.978 57,313 +0.05(+1.67%)
Mar 09, 2006 2.998 3.046 2.929 2.929 79,929 -0.05(-1.59%)
Mar 08, 2006 2.891 3.029 2.891 2.976 138,206 -0.01(-0.41%)
Mar 07, 2006 2.971 2.989 2.928 2.988 41,314 -0.01(-0.24%)
Mar 06, 2006 2.968 3.019 2.968 2.995 32,126 -0.07(-2.24%)
Mar 03, 2006 3.078 3.078 3.064 3.064 12,818 -0.01(-0.23%)
Mar 02, 2006 3.020 3.082 3.004 3.071 31,804 +0.02(+0.68%)
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.