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

Capital Southwest (NQ: CSWC )

26.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2006 3.002 3.047 2.935 2.999 82,853 -0.00(-0.10%)
Feb 27, 2006 3.047 3.047 3.002 3.002 17,669 +0.01(+0.47%)
Feb 24, 2006 2.954 2.990 2.954 2.988 43,691 +0.03(+1.16%)
Feb 23, 2006 3.055 3.055 2.954 2.954 40,157 -0.10(-3.30%)
Feb 22, 2006 2.973 3.063 2.973 3.055 20,882 +0.08(+2.76%)
Feb 21, 2006 2.972 2.988 2.965 2.973 19,275 -0.03(-0.95%)
Feb 17, 2006 3.075 3.075 3.001 3.001 47,900 +0.00(+0.15%)
Feb 16, 2006 2.988 3.050 2.988 2.997 25,700 +0.01(+0.29%)
Feb 15, 2006 3.019 3.019 2.977 2.988 130,914 -0.02(-0.52%)
Feb 14, 2006 2.993 3.004 2.973 3.004 30,423 +0.05(+1.58%)
Feb 13, 2006 2.990 2.990 2.895 2.957 24,962 +0.00(+0.05%)
Feb 10, 2006 2.956 2.956 2.956 2.956 0 +0.00(+0.00%)
Feb 09, 2006 2.957 2.960 2.956 2.956 20,367 +0.05(+1.82%)
Feb 08, 2006 2.903 2.910 2.903 2.903 36,945 -0.02(-0.79%)
Feb 07, 2006 2.926 2.926 2.908 2.926 39,547 -0.04(-1.21%)
Feb 06, 2006 2.962 2.962 2.923 2.961 74,596 +0.06(+2.03%)
Feb 03, 2006 2.903 2.942 2.903 2.903 54,935 -0.01(-0.28%)
Feb 02, 2006 2.931 2.968 2.895 2.911 127,637 -0.05(-1.57%)
Feb 01, 2006 2.895 2.982 2.895 2.957 56,702 +0.05(+1.76%)
Jan 31, 2006 2.895 2.926 2.895 2.906 52,172 -0.01(-0.19%)
Jan 30, 2006 2.901 2.957 2.895 2.912 38,647 -0.06(-2.04%)
Jan 27, 2006 2.986 2.986 2.906 2.972 45,073 +0.01(+0.38%)
Jan 26, 2006 2.910 2.963 2.909 2.961 153,948 +0.03(+1.14%)
Jan 25, 2006 2.957 2.957 2.895 2.928 54,582 +0.02(+0.69%)
Jan 24, 2006 2.906 2.917 2.895 2.908 79,415 -0.05(-1.67%)
Jan 23, 2006 2.957 2.957 2.957 2.957 10,922 +0.03(+1.11%)
Jan 20, 2006 2.961 2.961 2.925 2.925 94,226 -0.01(-0.28%)
Jan 19, 2006 2.942 2.942 2.933 2.933 9,059 -0.01(-0.18%)
Jan 18, 2006 2.937 2.938 2.909 2.938 32,094 +0.02(+0.67%)
Jan 17, 2006 2.939 2.939 2.919 2.919 54,999 +0.04(+1.29%)
Jan 13, 2006 2.864 2.882 2.864 2.882 32,126 +0.02(+0.61%)
Jan 12, 2006 2.940 2.940 2.864 2.864 12,850 -0.02(-0.75%)
Jan 11, 2006 2.909 2.909 2.864 2.886 112,570 -0.00(-0.14%)
Jan 10, 2006 2.885 2.892 2.881 2.890 74,693 +0.05(+1.80%)
Jan 09, 2006 2.864 2.864 2.839 2.839 84,909 -0.04(-1.26%)
Jan 06, 2006 2.900 2.900 2.857 2.875 50,727 +0.05(+1.86%)
Jan 05, 2006 2.824 2.832 2.801 2.823 66,083 +0.04(+1.30%)
Jan 04, 2006 2.801 2.847 2.786 2.787 267,707 -0.02(-0.81%)
Jan 03, 2006 2.778 2.829 2.778 2.809 71,834 -0.01(-0.28%)
Dec 30, 2005 2.801 2.828 2.801 2.817 129,404 +0.02(+0.56%)
Dec 29, 2005 2.805 2.805 2.801 2.801 73,890 -0.00(-0.17%)
Dec 28, 2005 2.756 2.816 2.755 2.806 61,039 +0.00(+0.11%)
Dec 27, 2005 2.803 2.805 2.801 2.803 25,700 -0.01(-0.22%)
Dec 23, 2005 2.809 2.809 2.809 2.809 22,905 +0.00(+0.00%)
Dec 22, 2005 2.809 2.809 2.769 2.809 170,397 +0.02(+0.56%)
Dec 21, 2005 2.786 2.824 2.786 2.794 44,719 +0.01(+0.26%)
Dec 20, 2005 2.807 2.811 2.787 2.787 50,630 -0.01(-0.53%)
Dec 19, 2005 2.801 2.855 2.769 2.801 227,967 -0.07(-2.57%)
Dec 16, 2005 2.862 2.875 2.773 2.875 602,140 -0.01(-0.22%)
Dec 15, 2005 2.833 2.881 2.833 2.881 59,915 +0.06(+2.18%)
Dec 14, 2005 2.875 2.881 2.820 2.820 61,617 -0.06(-1.92%)
Dec 13, 2005 2.833 2.876 2.833 2.875 41,249 +0.05(+1.62%)
Dec 12, 2005 2.833 2.833 2.809 2.829 39,868 -0.00(-0.12%)
Dec 09, 2005 2.836 2.847 2.831 2.833 83,399 -0.01(-0.37%)
Dec 08, 2005 2.843 2.843 2.843 2.843 6,425 +0.04(+1.48%)
Dec 07, 2005 2.801 2.801 2.801 2.801 59,337 +0.00(+0.00%)
Dec 06, 2005 2.833 2.834 2.801 2.801 51,530 -0.06(-2.06%)
Dec 05, 2005 2.801 2.860 2.801 2.860 217,558 +0.00(+0.10%)
Dec 02, 2005 2.831 2.857 2.801 2.857 51,144 +0.09(+3.37%)
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.