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 31, 2002 2.198 2.467 2.194 2.467 944,509 +0.24(+10.75%)
May 28, 2002 2.236 2.247 2.218 2.227 106,016 +0.01(+0.39%)
May 27, 2002 2.226 2.229 2.211 2.218 215,245 +0.00(+0.00%)
May 24, 2002 2.226 2.229 2.211 2.218 215,245 +0.00(+0.03%)
May 23, 2002 2.241 2.241 2.218 2.218 12,850 +0.00(+0.04%)
May 22, 2002 2.216 2.217 2.215 2.217 12,850 +0.00(+0.06%)
May 21, 2002 2.215 2.216 2.215 2.216 16,063 -0.00(-0.11%)
May 20, 2002 2.218 2.218 2.218 2.218 0 +0.00(+0.00%)
May 17, 2002 2.247 2.247 2.218 2.218 22,488 -0.02(-1.10%)
May 16, 2002 2.238 2.238 2.238 2.243 73,890 -0.00(-0.10%)
May 15, 2002 2.245 2.245 2.245 2.245 3,212 +0.00(+0.00%)
May 14, 2002 2.235 2.245 2.235 2.245 147,780 +0.01(+0.47%)
May 13, 2002 2.226 2.235 2.226 2.234 57,827 +0.01(+0.43%)
May 10, 2002 2.225 2.229 2.225 2.225 25,700 -0.00(-0.04%)
May 09, 2002 2.225 2.226 2.225 2.226 35,338 +0.00(+0.06%)
May 08, 2002 2.233 2.233 2.222 2.224 35,338 -0.01(-0.40%)
May 07, 2002 2.241 2.241 2.233 2.233 41,764 +0.01(+0.35%)
May 06, 2002 2.179 2.227 2.179 2.226 96,378 -0.01(-0.49%)
May 03, 2002 2.238 2.238 2.235 2.236 67,464 -0.00(-0.07%)
May 02, 2002 2.236 2.238 2.236 2.238 6,425 +0.00(+0.00%)
May 01, 2002 2.236 2.241 2.233 2.238 57,827 -0.00(-0.14%)
Apr 30, 2002 2.251 2.252 2.241 2.241 44,976 -0.01(-0.48%)
Apr 29, 2002 2.263 2.263 2.252 2.252 38,551 -0.01(-0.48%)
Apr 26, 2002 2.266 2.266 2.251 2.263 22,488 +0.01(+0.50%)
Apr 25, 2002 2.263 2.263 2.249 2.252 57,827 -0.01(-0.49%)
Apr 24, 2002 2.285 2.285 2.249 2.263 28,913 +0.02(+0.97%)
Apr 23, 2002 2.280 2.280 2.230 2.241 44,976 -0.01(-0.35%)
Apr 22, 2002 2.257 2.257 2.249 2.249 9,637 -0.00(-0.14%)
Apr 19, 2002 2.255 2.255 2.252 2.252 9,637 -0.00(-0.14%)
Apr 18, 2002 2.255 2.255 2.255 2.255 3,212 +0.00(+0.14%)
Apr 17, 2002 2.230 2.254 2.230 2.252 38,551 +0.02(+1.01%)
Apr 16, 2002 2.233 2.249 2.230 2.230 64,252 -0.01(-0.46%)
Apr 15, 2002 2.268 2.268 2.240 2.240 141,355 -0.02(-1.09%)
Apr 12, 2002 2.249 2.265 2.249 2.265 41,764 +0.02(+0.69%)
Apr 11, 2002 2.174 2.249 2.165 2.249 138,142 +0.07(+2.99%)
Apr 10, 2002 2.163 2.184 2.163 2.184 234,520 +0.02(+1.01%)
Apr 09, 2002 2.145 2.163 2.129 2.162 179,906 +0.02(+0.80%)
Apr 08, 2002 2.148 2.148 2.145 2.145 44,976 +0.00(+0.22%)
Apr 05, 2002 2.148 2.148 2.130 2.140 51,401 -0.01(-0.36%)
Apr 04, 2002 2.148 2.148 2.148 2.148 70,677 +0.00(+0.00%)
Apr 03, 2002 2.157 2.157 2.148 2.148 22,488 +0.00(+0.00%)
Apr 02, 2002 2.158 2.158 2.143 2.148 61,039 +0.00(+0.00%)
Apr 01, 2002 2.140 2.158 2.118 2.148 122,079 +0.01(+0.36%)
Mar 29, 2002 2.141 2.142 2.126 2.140 41,764 +0.00(+0.00%)
Mar 28, 2002 2.141 2.142 2.126 2.140 41,764 +0.02(+0.73%)
Mar 27, 2002 2.138 2.142 2.124 2.124 25,700 +0.01(+0.37%)
Mar 26, 2002 2.125 2.132 2.117 2.117 150,992 -0.01(-0.37%)
Mar 25, 2002 2.132 2.140 2.114 2.124 202,394 -0.01(-0.36%)
Mar 22, 2002 2.147 2.147 2.132 2.132 28,913 -0.02(-0.72%)
Mar 21, 2002 2.140 2.148 2.140 2.148 25,700 -0.00(-0.01%)
Mar 20, 2002 2.142 2.148 2.142 2.148 150,992 +0.02(+0.74%)
Mar 19, 2002 2.132 2.132 2.132 2.132 38,551 +0.01(+0.44%)
Mar 18, 2002 2.132 2.132 2.123 2.123 67,464 +0.00(+0.00%)
Mar 15, 2002 2.103 2.123 2.103 2.123 28,913 +0.02(+1.17%)
Mar 14, 2002 2.086 2.101 2.073 2.098 157,418 +0.04(+1.78%)
Mar 13, 2002 2.077 2.085 2.058 2.062 28,913 -0.01(-0.36%)
Mar 12, 2002 2.067 2.070 2.067 2.069 96,378 +0.01(+0.26%)
Mar 11, 2002 2.064 2.064 2.064 2.064 163,843 -0.01(-0.30%)
Mar 08, 2002 2.062 2.070 2.056 2.070 343,749 +0.01(+0.39%)
Mar 07, 2002 2.058 2.062 2.051 2.062 183,119 +0.01(+0.27%)
Mar 06, 2002 2.061 2.062 2.056 2.056 160,630 -0.00(-0.06%)
Mar 05, 2002 2.073 2.073 2.058 2.058 138,142 -0.02(-0.77%)
Mar 04, 2002 2.073 2.073 2.073 2.073 22,488 -0.01(-0.57%)
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.