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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
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 (%)
Jun 30, 2005 2.789 2.791 2.735 2.791 35,210 +0.00(+0.02%)
Jun 29, 2005 2.663 2.791 2.663 2.791 96,474 +0.15(+5.72%)
Jun 28, 2005 2.622 2.640 2.601 2.640 201,720 +0.04(+1.35%)
Jun 27, 2005 2.583 2.613 2.551 2.604 144,792 +0.01(+0.32%)
Jun 24, 2005 2.494 2.596 2.472 2.596 2,679,739 +0.11(+4.24%)
Jun 23, 2005 2.521 2.552 2.479 2.490 89,921 -0.07(-2.66%)
Jun 22, 2005 2.514 2.559 2.514 2.559 35,338 +0.03(+1.18%)
Jun 21, 2005 2.564 2.580 2.529 2.529 189,255 -0.05(-1.82%)
Jun 20, 2005 2.619 2.619 2.562 2.576 179,649 -0.03(-1.28%)
Jun 17, 2005 2.619 2.622 2.551 2.609 233,557 +0.01(+0.38%)
Jun 16, 2005 2.534 2.605 2.534 2.599 87,768 +0.06(+2.28%)
Jun 15, 2005 2.552 2.560 2.496 2.541 137,403 +0.03(+1.39%)
Jun 14, 2005 2.529 2.532 2.506 2.506 24,030 -0.04(-1.54%)
Jun 13, 2005 2.522 2.562 2.522 2.546 81,375 +0.01(+0.32%)
Jun 10, 2005 2.535 2.543 2.520 2.538 37,748 +0.01(+0.46%)
Jun 09, 2005 2.482 2.550 2.482 2.526 54,742 +0.02(+0.91%)
Jun 08, 2005 2.468 2.545 2.468 2.503 25,604 +0.01(+0.58%)
Jun 07, 2005 2.493 2.519 2.489 2.489 33,732 -0.00(-0.09%)
Jun 06, 2005 2.560 2.560 2.466 2.491 22,841 -0.04(-1.72%)
Jun 03, 2005 2.545 2.558 2.476 2.535 57,409 -0.05(-1.81%)
Jun 02, 2005 2.545 2.591 2.545 2.581 107,397 +0.01(+0.44%)
Jun 01, 2005 2.517 2.575 2.511 2.570 74,436 +0.01(+0.33%)
May 31, 2005 2.490 2.568 2.490 2.562 161,690 +0.08(+3.15%)
May 27, 2005 2.467 2.484 2.462 2.484 43,370 +0.04(+1.58%)
May 26, 2005 2.467 2.467 2.445 2.445 41,764 -0.02(-0.63%)
May 25, 2005 2.467 2.467 2.461 2.461 102,482 -0.04(-1.51%)
May 24, 2005 2.464 2.535 2.459 2.498 80,315 -0.01(-0.21%)
May 23, 2005 2.460 2.504 2.460 2.504 48,510 +0.02(+0.62%)
May 20, 2005 2.540 2.540 2.479 2.488 87,254 -0.05(-2.00%)
May 19, 2005 2.584 2.599 2.528 2.539 76,203 -0.02(-0.78%)
May 18, 2005 2.492 2.563 2.492 2.559 128,504 +0.07(+2.69%)
May 17, 2005 2.492 2.492 2.466 2.492 33,571 +0.02(+0.82%)
May 16, 2005 2.475 2.492 2.460 2.472 109,582 -0.00(-0.11%)
May 13, 2005 2.475 2.475 2.426 2.474 185,367 +0.02(+0.82%)
May 12, 2005 2.431 2.454 2.431 2.454 12,850 +0.02(+0.91%)
May 11, 2005 2.408 2.454 2.394 2.432 340,601 +0.01(+0.40%)
May 10, 2005 2.408 2.422 2.379 2.422 233,589 +0.02(+0.72%)
May 09, 2005 2.350 2.405 2.350 2.405 78,355 +0.05(+2.13%)
May 06, 2005 2.369 2.369 2.337 2.355 41,764 +0.01(+0.57%)
May 05, 2005 2.370 2.370 2.338 2.341 38,551 +0.00(+0.09%)
May 04, 2005 2.339 2.346 2.334 2.339 28,913 +0.00(+0.15%)
May 03, 2005 2.345 2.373 2.336 2.336 119,637 -0.03(-1.33%)
May 02, 2005 2.345 2.373 2.335 2.367 78,002 +0.01(+0.60%)
Apr 29, 2005 2.400 2.400 2.335 2.353 115,429 +0.01(+0.58%)
Apr 28, 2005 2.349 2.371 2.337 2.340 49,699 -0.05(-1.98%)
Apr 27, 2005 2.361 2.391 2.356 2.387 99,591 +0.03(+1.12%)
Apr 26, 2005 2.382 2.394 2.344 2.360 78,773 -0.00(-0.15%)
Apr 25, 2005 2.387 2.387 2.340 2.364 60,365 -0.02(-0.68%)
Apr 22, 2005 2.341 2.382 2.341 2.380 117,678 +0.01(+0.27%)
Apr 21, 2005 2.337 2.387 2.337 2.373 155,651 +0.03(+1.38%)
Apr 20, 2005 2.358 2.358 2.338 2.341 433,317 -0.04(-1.76%)
Apr 19, 2005 2.387 2.387 2.350 2.383 357,853 +0.00(+0.12%)
Apr 18, 2005 2.354 2.380 2.349 2.380 127,797 +0.02(+0.95%)
Apr 15, 2005 2.387 2.387 2.343 2.358 221,734 +0.01(+0.33%)
Apr 14, 2005 2.366 2.385 2.350 2.350 92,844 -0.02(-0.67%)
Apr 13, 2005 2.458 2.458 2.359 2.366 132,873 -0.06(-2.30%)
Apr 12, 2005 2.403 2.435 2.395 2.422 263,113 +0.02(+0.71%)
Apr 11, 2005 2.462 2.462 2.390 2.405 274,967 -0.02(-0.96%)
Apr 08, 2005 2.462 2.462 2.428 2.428 62,003 -0.03(-1.09%)
Apr 07, 2005 2.462 2.462 2.434 2.455 54,775 +0.04(+1.65%)
Apr 06, 2005 2.449 2.450 2.397 2.415 98,177 +0.01(+0.30%)
Apr 05, 2005 2.407 2.408 2.407 2.408 6,425 +0.02(+1.03%)
Apr 04, 2005 2.370 2.412 2.370 2.383 74,147 -0.00(-0.12%)
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.