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

Capital Southwest (NQ: CSWC )

26.48 -0.09 (-0.34%)
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 (%)
Jul 31, 2009 2.435 2.589 2.435 2.563 1,249,008 +0.15(+6.32%)
Jul 30, 2009 2.366 2.459 2.304 2.411 776,815 +0.07(+3.15%)
Jul 29, 2009 2.295 2.352 2.295 2.337 65,260 -0.02(-0.77%)
Jul 28, 2009 2.350 2.389 2.313 2.355 153,192 +0.04(+1.56%)
Jul 27, 2009 2.314 2.319 2.283 2.319 25,617 -0.01(-0.52%)
Jul 24, 2009 2.250 2.331 2.250 2.331 126,421 +0.03(+1.12%)
Jul 23, 2009 2.232 2.337 2.232 2.305 337,637 +0.06(+2.69%)
Jul 22, 2009 2.245 2.296 2.231 2.245 380,290 -0.00(-0.08%)
Jul 21, 2009 2.254 2.277 2.235 2.247 292,646 -0.06(-2.59%)
Jul 20, 2009 2.328 2.328 2.231 2.306 161,741 +0.01(+0.37%)
Jul 17, 2009 2.333 2.339 2.273 2.298 308,753 -0.05(-1.96%)
Jul 16, 2009 2.313 2.365 2.303 2.344 300,972 +0.02(+0.75%)
Jul 15, 2009 2.174 2.339 2.174 2.326 393,355 +0.07(+3.23%)
Jul 14, 2009 2.305 2.305 2.253 2.253 40,507 -0.05(-2.00%)
Jul 13, 2009 2.268 2.307 2.251 2.299 107,913 +0.06(+2.56%)
Jul 10, 2009 2.238 2.254 2.202 2.242 85,081 -0.00(-0.01%)
Jul 09, 2009 2.266 2.266 2.224 2.242 313,044 -0.02(-0.71%)
Jul 08, 2009 2.287 2.300 2.238 2.258 960,396 -0.01(-0.33%)
Jul 07, 2009 2.336 2.336 2.266 2.266 107,240 -0.06(-2.53%)
Jul 06, 2009 2.288 2.325 2.266 2.324 113,292 +0.06(+2.51%)
Jul 02, 2009 2.315 2.337 2.225 2.268 750,846 -0.08(-3.59%)
Jul 01, 2009 2.290 2.357 2.265 2.352 778,512 +0.09(+4.09%)
Jun 30, 2009 2.256 2.331 2.248 2.259 398,510 +0.01(+0.54%)
Jun 29, 2009 2.321 2.332 2.221 2.247 548,468 -0.10(-4.07%)
Jun 26, 2009 2.237 2.350 2.237 2.342 642,804 +0.10(+4.35%)
Jun 25, 2009 2.204 2.248 2.167 2.245 316,246 +0.07(+3.14%)
Jun 24, 2009 2.172 2.208 2.169 2.176 465,147 -0.01(-0.66%)
Jun 23, 2009 2.234 2.234 2.184 2.191 264,467 -0.03(-1.20%)
Jun 22, 2009 2.255 2.263 2.217 2.217 159,308 -0.08(-3.38%)
Jun 19, 2009 2.301 2.371 2.267 2.295 1,058,383 +0.03(+1.31%)
Jun 18, 2009 2.264 2.363 2.256 2.265 523,875 -0.05(-1.96%)
Jun 17, 2009 2.220 2.322 2.220 2.310 455,253 +0.04(+1.69%)
Jun 16, 2009 2.283 2.314 2.224 2.272 1,698,593 -0.01(-0.47%)
Jun 15, 2009 2.297 2.334 2.259 2.283 145,442 -0.07(-3.00%)
Jun 12, 2009 2.318 2.353 2.255 2.353 854,276 +0.01(+0.31%)
Jun 11, 2009 2.321 2.397 2.265 2.346 342,952 +0.04(+1.90%)
Jun 10, 2009 2.338 2.338 2.248 2.302 880,630 -0.00(-0.20%)
Jun 09, 2009 2.254 2.317 2.254 2.307 591,281 +0.05(+2.43%)
Jun 08, 2009 2.223 2.283 2.221 2.252 588,015 +0.02(+1.12%)
Jun 05, 2009 2.276 2.276 2.224 2.227 128,087 -0.05(-2.15%)
Jun 04, 2009 2.228 2.280 2.225 2.276 103,366 +0.07(+3.01%)
Jun 03, 2009 2.253 2.265 2.187 2.210 366,168 -0.05(-2.41%)
Jun 02, 2009 2.245 2.336 2.245 2.264 833,302 -0.02(-0.83%)
Jun 01, 2009 2.271 2.336 2.239 2.283 442,156 +0.05(+2.12%)
May 29, 2009 2.184 2.236 2.160 2.236 412,248 +0.07(+3.05%)
May 28, 2009 2.196 2.208 2.161 2.170 196,837 -0.00(-0.03%)
May 27, 2009 2.232 2.248 2.170 2.170 321,626 -0.07(-3.20%)
May 26, 2009 2.138 2.242 2.138 2.242 337,221 +0.09(+4.04%)
May 22, 2009 2.182 2.250 2.146 2.155 302,061 +0.01(+0.66%)
May 21, 2009 2.124 2.169 2.124 2.141 219,861 -0.04(-1.85%)
May 20, 2009 2.226 2.226 2.166 2.181 324,668 -0.02(-1.08%)
May 19, 2009 2.249 2.359 2.188 2.205 635,183 -0.05(-2.19%)
May 18, 2009 2.214 2.254 2.190 2.254 276,475 +0.08(+3.80%)
May 15, 2009 2.273 2.273 2.160 2.172 418,332 -0.08(-3.66%)
May 14, 2009 2.171 2.300 2.170 2.254 780,722 +0.09(+4.04%)
May 13, 2009 2.140 2.175 2.140 2.167 403,954 -0.02(-1.11%)
May 12, 2009 2.153 2.234 2.124 2.191 398,894 +0.03(+1.42%)
May 11, 2009 2.204 2.275 2.144 2.161 158,603 -0.14(-5.95%)
May 08, 2009 2.169 2.297 2.140 2.297 496,785 +0.16(+7.34%)
May 07, 2009 2.264 2.287 2.111 2.140 435,591 -0.02(-0.95%)
May 06, 2009 2.191 2.238 2.133 2.161 296,905 +0.00(+0.20%)
May 05, 2009 2.317 2.348 2.114 2.157 501,300 -0.17(-7.31%)
May 04, 2009 2.352 2.467 2.305 2.327 643,317 -0.03(-1.31%)
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.