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 30, 2010 2.773 2.806 2.751 2.777 313,890 -0.02(-0.67%)
Jul 29, 2010 2.836 2.906 2.772 2.796 108,916 -0.02(-0.66%)
Jul 28, 2010 2.772 2.827 2.759 2.814 86,557 -0.04(-1.52%)
Jul 27, 2010 2.846 2.884 2.830 2.857 74,722 -0.02(-0.60%)
Jul 26, 2010 2.907 2.908 2.800 2.875 310,051 -0.03(-1.15%)
Jul 23, 2010 2.782 2.925 2.754 2.908 118,960 +0.12(+4.41%)
Jul 22, 2010 2.712 2.785 2.712 2.785 117,744 +0.09(+3.15%)
Jul 21, 2010 2.782 2.782 2.700 2.700 113,842 -0.07(-2.62%)
Jul 20, 2010 2.726 2.773 2.710 2.773 52,362 +0.02(+0.56%)
Jul 19, 2010 2.714 2.757 2.714 2.757 75,329 +0.04(+1.60%)
Jul 16, 2010 2.732 2.751 2.714 2.714 172,762 -0.04(-1.61%)
Jul 15, 2010 2.763 2.776 2.751 2.758 68,612 -0.05(-1.91%)
Jul 14, 2010 2.836 2.836 2.800 2.812 106,389 -0.07(-2.51%)
Jul 13, 2010 2.757 2.922 2.757 2.885 173,946 +0.13(+4.69%)
Jul 12, 2010 2.759 2.771 2.755 2.755 68,100 -0.05(-1.66%)
Jul 09, 2010 2.808 2.824 2.787 2.802 163,646 +0.00(+0.13%)
Jul 08, 2010 2.804 2.806 2.779 2.798 105,685 +0.01(+0.20%)
Jul 07, 2010 2.790 2.804 2.776 2.793 204,302 +0.04(+1.45%)
Jul 06, 2010 2.795 2.795 2.658 2.753 140,007 -0.03(-1.09%)
Jul 02, 2010 2.759 2.783 2.748 2.783 142,630 +0.02(+0.66%)
Jul 01, 2010 2.756 2.795 2.751 2.765 307,460 +0.02(+0.60%)
Jun 30, 2010 2.747 2.795 2.728 2.748 180,631 +0.01(+0.29%)
Jun 29, 2010 2.826 2.845 2.735 2.740 300,647 -0.16(-5.47%)
Jun 25, 2010 2.676 2.907 2.654 2.899 978,807 +0.26(+10.05%)
Jun 24, 2010 2.599 2.673 2.599 2.634 195,409 -0.02(-0.63%)
Jun 23, 2010 2.701 2.701 2.648 2.651 185,365 -0.05(-1.69%)
Jun 22, 2010 2.760 2.767 2.676 2.696 387,268 -0.07(-2.64%)
Jun 21, 2010 2.854 2.856 2.755 2.770 136,361 -0.06(-2.05%)
Jun 18, 2010 2.790 2.829 2.786 2.827 344,245 +0.06(+2.09%)
Jun 17, 2010 2.767 2.784 2.748 2.770 41,935 +0.02(+0.59%)
Jun 16, 2010 2.755 2.769 2.733 2.753 1,054,424 -0.02(-0.80%)
Jun 15, 2010 2.746 2.775 2.726 2.775 75,489 +0.03(+1.25%)
Jun 14, 2010 2.744 2.751 2.677 2.741 90,139 +0.02(+0.90%)
Jun 11, 2010 2.706 2.733 2.651 2.717 89,436 +0.00(+0.05%)
Jun 10, 2010 2.746 2.777 2.689 2.715 227,140 -0.00(-0.02%)
Jun 09, 2010 2.709 2.783 2.689 2.716 76,577 +0.03(+1.00%)
Jun 08, 2010 2.686 2.756 2.684 2.689 183,926 +0.00(+0.01%)
Jun 07, 2010 2.790 2.818 2.671 2.689 212,938 -0.08(-3.02%)
Jun 04, 2010 2.867 2.884 2.760 2.773 160,767 -0.13(-4.52%)
Jun 03, 2010 2.907 2.911 2.892 2.904 79,903 +0.01(+0.42%)
Jun 02, 2010 2.761 2.907 2.761 2.892 71,907 +0.16(+5.81%)
Jun 01, 2010 2.873 2.873 2.721 2.733 141,607 -0.15(-5.14%)
May 28, 2010 2.893 2.893 2.827 2.881 64,358 -0.01(-0.41%)
May 27, 2010 2.752 2.907 2.724 2.893 151,875 +0.18(+6.51%)
May 26, 2010 2.764 2.798 2.684 2.716 508,212 -0.02(-0.73%)
May 25, 2010 2.724 2.767 2.695 2.736 131,947 -0.03(-1.20%)
May 24, 2010 2.859 2.887 2.764 2.769 104,566 -0.08(-2.74%)
May 21, 2010 2.669 2.899 2.669 2.847 317,216 +0.15(+5.42%)
May 20, 2010 2.925 2.925 2.698 2.701 98,200 -0.27(-9.00%)
May 19, 2010 3.027 3.027 2.944 2.968 131,595 -0.05(-1.73%)
May 18, 2010 2.970 3.046 2.945 3.020 76,129 +0.06(+2.18%)
May 17, 2010 2.903 2.962 2.902 2.956 60,775 +0.00(+0.12%)
May 14, 2010 2.927 2.953 2.918 2.952 98,360 -0.02(-0.58%)
May 13, 2010 2.935 2.970 2.921 2.970 86,077 +0.04(+1.19%)
May 12, 2010 2.889 2.970 2.889 2.935 229,379 +0.06(+1.98%)
May 11, 2010 2.879 2.879 2.739 2.878 52,654 +0.03(+1.04%)
May 10, 2010 2.787 2.848 2.717 2.848 227,067 +0.14(+5.09%)
May 07, 2010 2.660 2.771 2.660 2.710 272,429 +0.05(+1.94%)
May 06, 2010 2.862 2.864 2.552 2.659 494,100 -0.21(-7.19%)
May 05, 2010 2.909 2.919 2.833 2.865 90,531 -0.03(-1.04%)
May 04, 2010 2.912 2.941 2.886 2.895 82,307 -0.05(-1.59%)
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.