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

Capital Southwest (NQ: CSWC )

26.76 +0.28 (+1.06%)
Streaming Delayed Price Updated: 1:41 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 (%)
Feb 28, 2003 1.516 1.521 1.516 1.521 6,404 +0.01(+0.37%)
Feb 27, 2003 1.524 1.531 1.515 1.516 28,819 -0.01(-0.55%)
Feb 26, 2003 1.546 1.546 1.524 1.524 102,469 -0.03(-2.09%)
Feb 25, 2003 1.541 1.556 1.541 1.556 6,404 -0.03(-1.70%)
Feb 24, 2003 1.545 1.583 1.540 1.583 12,808 +0.04(+2.84%)
Feb 21, 2003 1.557 1.558 1.540 1.540 64,043 -0.02(-1.10%)
Feb 20, 2003 1.567 1.582 1.541 1.557 80,054 +0.00(+0.20%)
Feb 19, 2003 1.540 1.554 1.535 1.554 35,223 -0.01(-0.84%)
Feb 18, 2003 1.564 1.567 1.540 1.567 35,223 +0.02(+1.03%)
Feb 14, 2003 1.540 1.551 1.540 1.551 409,878 +0.00(+0.00%)
Feb 13, 2003 1.538 1.554 1.538 1.551 89,660 +0.01(+0.81%)
Feb 12, 2003 1.539 1.539 1.538 1.538 51,234 -0.02(-0.98%)
Feb 11, 2003 1.554 1.561 1.554 1.554 80,054 -0.01(-0.50%)
Feb 10, 2003 1.562 1.573 1.561 1.561 41,628 +0.00(+0.00%)
Feb 07, 2003 1.546 1.561 1.540 1.561 83,256 +0.01(+0.48%)
Feb 06, 2003 1.575 1.575 1.554 1.554 60,841 -0.02(-1.37%)
Feb 05, 2003 1.549 1.575 1.549 1.575 70,447 +0.01(+0.96%)
Feb 04, 2003 1.592 1.592 1.560 1.560 41,628 -0.01(-0.62%)
Feb 03, 2003 1.560 1.570 1.560 1.570 32,021 +0.01(+0.66%)
Jan 31, 2003 1.569 1.593 1.560 1.560 121,682 -0.02(-1.38%)
Jan 30, 2003 1.560 1.582 1.560 1.582 86,458 +0.02(+1.40%)
Jan 29, 2003 1.560 1.560 1.560 1.560 3,202 -0.05(-2.84%)
Jan 28, 2003 1.561 1.605 1.560 1.605 57,639 +0.05(+2.90%)
Jan 27, 2003 1.579 1.579 1.560 1.560 12,808 -0.02(-1.25%)
Jan 24, 2003 1.576 1.606 1.560 1.580 134,491 -0.02(-1.23%)
Jan 23, 2003 1.575 1.600 1.560 1.600 41,628 +0.02(+1.47%)
Jan 22, 2003 1.592 1.592 1.560 1.576 54,436 -0.02(-0.98%)
Jan 21, 2003 1.576 1.592 1.576 1.592 28,819 +0.01(+0.95%)
Jan 17, 2003 1.585 1.593 1.577 1.577 38,426 -0.03(-1.90%)
Jan 16, 2003 1.624 1.624 1.561 1.608 246,567 -0.03(-1.94%)
Jan 15, 2003 1.640 1.640 1.640 1.640 3,202 +0.05(+3.31%)
Jan 14, 2003 1.593 1.594 1.587 1.587 73,650 -0.06(-3.77%)
Jan 13, 2003 1.585 1.649 1.585 1.649 9,606 +0.00(+0.04%)
Jan 10, 2003 1.655 1.655 1.638 1.649 16,010 -0.01(-0.40%)
Jan 09, 2003 1.606 1.655 1.606 1.655 41,628 +0.05(+3.01%)
Jan 08, 2003 1.640 1.652 1.593 1.607 185,726 -0.03(-2.00%)
Jan 07, 2003 1.585 1.640 1.585 1.640 112,076 +0.06(+3.96%)
Jan 06, 2003 1.538 1.624 1.538 1.577 240,163 +0.02(+1.51%)
Jan 03, 2003 1.561 1.561 1.530 1.554 67,245 -0.02(-1.35%)
Jan 02, 2003 1.569 1.593 1.515 1.575 102,469 +0.01(+0.44%)
Dec 31, 2002 1.624 1.626 1.563 1.568 172,917 -0.06(-3.44%)
Dec 30, 2002 1.632 1.632 1.624 1.624 48,032 -0.02(-0.95%)
Dec 27, 2002 1.640 1.640 1.640 1.640 41,628 +0.02(+0.96%)
Dec 26, 2002 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Dec 24, 2002 1.561 1.624 1.530 1.624 83,256 +0.03(+1.96%)
Dec 23, 2002 1.533 1.593 1.533 1.593 128,087 +0.05(+3.03%)
Dec 20, 2002 1.531 1.554 1.522 1.546 144,097 -0.01(-0.50%)
Dec 19, 2002 1.546 1.563 1.531 1.554 41,628 -0.01(-0.50%)
Dec 18, 2002 1.577 1.580 1.546 1.561 118,480 +0.00(+0.00%)
Dec 17, 2002 1.577 1.577 1.546 1.561 67,245 -0.03(-1.96%)
Dec 16, 2002 1.590 1.593 1.589 1.593 16,010 +0.02(+0.99%)
Dec 13, 2002 1.577 1.577 1.577 1.577 3,202 +0.04(+2.60%)
Dec 12, 2002 1.543 1.594 1.537 1.537 115,278 -0.02(-1.56%)
Dec 11, 2002 1.534 1.561 1.533 1.561 86,458 +0.01(+0.81%)
Dec 10, 2002 1.593 1.605 1.522 1.549 96,065 -0.05(-3.14%)
Dec 09, 2002 1.640 1.640 1.599 1.599 28,819 -0.04(-2.46%)
Dec 06, 2002 1.632 1.640 1.632 1.640 32,021 +0.02(+0.96%)
Dec 05, 2002 1.624 1.624 1.624 1.624 6,404 +0.02(+1.56%)
Dec 04, 2002 1.640 1.640 1.585 1.599 112,076 -0.04(-2.66%)
Dec 03, 2002 1.663 1.663 1.641 1.643 16,010 -0.01(-0.75%)
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.