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 (%)
May 30, 2008 3.773 3.773 3.723 3.763 228,058 +0.06(+1.69%)
May 29, 2008 3.699 3.801 3.659 3.700 448,977 -0.01(-0.40%)
May 28, 2008 3.793 3.793 3.670 3.715 185,117 -0.03(-0.80%)
May 27, 2008 3.764 3.782 3.708 3.745 635,439 -0.03(-0.77%)
May 26, 2008 3.770 3.788 3.731 3.774 196,325 +0.00(+0.00%)
May 23, 2008 3.770 3.788 3.731 3.774 196,325 -0.02(-0.44%)
May 22, 2008 3.753 3.799 3.708 3.791 121,074 +0.03(+0.84%)
May 21, 2008 3.738 3.806 3.731 3.759 120,786 +0.02(+0.65%)
May 20, 2008 3.685 3.756 3.680 3.735 100,067 +0.02(+0.53%)
May 19, 2008 3.769 3.769 3.688 3.715 120,497 -0.04(-0.94%)
May 16, 2008 3.757 3.775 3.690 3.751 201,064 +0.03(+0.70%)
May 15, 2008 3.716 3.757 3.715 3.725 44,286 -0.01(-0.39%)
May 14, 2008 3.784 3.784 3.723 3.739 61,641 -0.03(-0.84%)
May 13, 2008 3.716 3.779 3.713 3.771 116,719 +0.03(+0.73%)
May 12, 2008 3.652 3.743 3.560 3.743 294,055 +0.13(+3.74%)
May 09, 2008 3.571 3.641 3.544 3.608 245,094 -0.05(-1.28%)
May 08, 2008 3.582 3.724 3.582 3.655 257,967 +0.04(+1.21%)
May 07, 2008 3.776 3.810 3.523 3.612 209,614 -0.19(-5.05%)
May 06, 2008 3.772 3.833 3.686 3.804 346,763 -0.02(-0.56%)
May 05, 2008 3.807 3.858 3.763 3.825 208,365 -0.01(-0.31%)
May 02, 2008 3.884 3.884 3.781 3.837 241,123 -0.02(-0.40%)
May 01, 2008 3.774 3.886 3.750 3.852 202,921 +0.14(+3.72%)
Apr 30, 2008 3.685 3.801 3.685 3.714 190,561 +0.03(+0.80%)
Apr 29, 2008 3.738 3.767 3.663 3.685 90,429 -0.11(-2.96%)
Apr 28, 2008 3.732 3.851 3.700 3.797 243,397 +0.04(+1.01%)
Apr 25, 2008 3.747 3.778 3.698 3.760 189,600 -0.07(-1.72%)
Apr 24, 2008 3.739 3.841 3.739 3.826 251,242 +0.15(+4.03%)
Apr 23, 2008 3.832 3.832 3.649 3.677 153,704 +0.04(+1.08%)
Apr 22, 2008 3.750 3.750 3.622 3.638 171,956 -0.14(-3.63%)
Apr 21, 2008 3.842 3.844 3.692 3.775 173,814 -0.10(-2.51%)
Apr 18, 2008 3.766 3.872 3.766 3.872 211,855 +0.15(+3.94%)
Apr 17, 2008 3.663 3.747 3.638 3.726 95,905 -0.05(-1.32%)
Apr 16, 2008 3.529 3.776 3.529 3.776 171,572 +0.34(+9.93%)
Apr 15, 2008 3.473 3.488 3.365 3.435 329,279 -0.01(-0.24%)
Apr 14, 2008 3.384 3.479 3.381 3.443 157,162 +0.06(+1.73%)
Apr 11, 2008 3.627 3.627 3.342 3.384 245,478 -0.26(-7.11%)
Apr 10, 2008 3.551 3.651 3.529 3.643 262,482 +0.10(+2.79%)
Apr 09, 2008 3.780 3.802 3.520 3.544 292,550 -0.27(-7.10%)
Apr 08, 2008 3.766 3.849 3.766 3.815 105,671 -0.02(-0.41%)
Apr 07, 2008 3.712 3.947 3.690 3.831 318,904 +0.14(+3.88%)
Apr 04, 2008 3.748 3.818 3.666 3.688 132,634 +0.00(+0.03%)
Apr 03, 2008 3.626 3.758 3.626 3.687 98,466 +0.03(+0.78%)
Apr 02, 2008 3.940 3.950 3.658 3.658 287,555 -0.35(-8.63%)
Apr 01, 2008 3.935 4.028 3.913 4.004 473,665 +0.14(+3.62%)
Mar 31, 2008 3.841 3.897 3.824 3.864 197,478 +0.08(+2.03%)
Mar 28, 2008 3.653 3.901 3.613 3.787 343,561 +0.16(+4.35%)
Mar 27, 2008 3.576 3.857 3.517 3.629 320,601 +0.07(+1.97%)
Mar 26, 2008 3.811 3.904 3.545 3.559 506,520 -0.38(-9.55%)
Mar 25, 2008 3.841 3.981 3.831 3.934 162,158 +0.03(+0.83%)
Mar 24, 2008 3.863 3.961 3.846 3.902 320,345 +0.04(+1.04%)
Mar 21, 2008 3.728 3.974 3.637 3.861 1,533,137 +0.00(+0.00%)
Mar 20, 2008 3.728 3.974 3.637 3.861 1,533,137 +0.25(+6.86%)
Mar 19, 2008 3.717 3.841 3.613 3.613 456,854 -0.15(-3.94%)
Mar 18, 2008 3.429 3.762 3.429 3.762 292,454 +0.47(+14.13%)
Mar 17, 2008 3.387 3.451 3.220 3.296 86,586 -0.09(-2.69%)
Mar 14, 2008 3.749 3.768 3.387 3.387 158,603 -0.32(-8.70%)
Mar 13, 2008 3.591 3.713 3.313 3.710 360,148 +0.18(+5.24%)
Mar 12, 2008 3.736 3.736 3.456 3.525 323,579 +0.05(+1.47%)
Mar 11, 2008 3.264 3.481 3.172 3.474 291,333 +0.32(+10.08%)
Mar 10, 2008 3.147 3.208 3.130 3.156 264,531 +0.03(+0.84%)
Mar 07, 2008 3.146 3.198 3.130 3.130 1,006,443 -0.01(-0.41%)
Mar 06, 2008 3.138 3.183 3.123 3.143 516,831 +0.01(+0.21%)
Mar 05, 2008 3.310 3.313 3.125 3.136 609,630 -0.12(-3.80%)
Mar 04, 2008 3.241 3.305 3.139 3.260 429,379 +0.02(+0.49%)
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.