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 (%)
Mar 31, 2003 1.504 1.504 1.504 1.504 6,404 +0.00(+0.27%)
Mar 28, 2003 1.471 1.500 1.437 1.500 64,043 +0.03(+2.17%)
Mar 27, 2003 1.437 1.468 1.437 1.468 57,639 +0.03(+2.17%)
Mar 26, 2003 1.458 1.458 1.437 1.437 22,415 -0.03(-1.92%)
Mar 25, 2003 1.437 1.465 1.437 1.465 6,084,133 +0.02(+1.41%)
Mar 24, 2003 1.437 1.444 1.437 1.444 9,606 +0.02(+1.09%)
Mar 21, 2003 1.436 1.458 1.429 1.429 54,436 -0.01(-0.76%)
Mar 20, 2003 1.455 1.455 1.437 1.440 9,606 +0.00(+0.26%)
Mar 19, 2003 1.437 1.460 1.436 1.436 22,415 +0.01(+0.44%)
Mar 18, 2003 1.394 1.430 1.394 1.430 9,606 +0.01(+0.39%)
Mar 17, 2003 1.390 1.456 1.390 1.424 112,076 -0.01(-0.83%)
Mar 14, 2003 1.436 1.436 1.436 1.436 2,881,957 +0.01(+1.05%)
Mar 13, 2003 1.429 1.429 1.421 1.421 124,884 +0.01(+0.49%)
Mar 12, 2003 1.414 1.418 1.413 1.414 38,426 -0.01(-0.48%)
Mar 11, 2003 1.421 1.437 1.421 1.421 22,415 -0.02(-1.09%)
Mar 10, 2003 1.419 1.468 1.405 1.437 32,021 +0.02(+1.21%)
Mar 07, 2003 1.421 1.430 1.343 1.419 288,195 -0.02(-1.47%)
Mar 06, 2003 1.452 1.452 1.421 1.441 54,436 -0.02(-1.45%)
Mar 05, 2003 1.508 1.508 1.452 1.462 86,458 -0.05(-3.15%)
Mar 04, 2003 1.530 1.530 1.509 1.509 35,223 -0.02(-1.61%)
Mar 03, 2003 1.509 1.536 1.509 1.534 89,660 +0.01(+0.84%)
Feb 28, 2003 1.516 1.521 1.516 1.521 6,404 +0.01(+0.37%)
Feb 27, 2003 1.524 1.531 1.515 1.516 28,819 -0.01(-0.55%)
Feb 26, 2003 1.546 1.546 1.524 1.524 102,469 -0.03(-2.09%)
Feb 25, 2003 1.541 1.556 1.541 1.556 6,404 -0.03(-1.70%)
Feb 24, 2003 1.545 1.583 1.540 1.583 12,808 +0.04(+2.84%)
Feb 21, 2003 1.557 1.558 1.540 1.540 64,043 -0.02(-1.10%)
Feb 20, 2003 1.567 1.582 1.541 1.557 80,054 +0.00(+0.20%)
Feb 19, 2003 1.540 1.554 1.535 1.554 35,223 -0.01(-0.84%)
Feb 18, 2003 1.564 1.567 1.540 1.567 35,223 +0.02(+1.03%)
Feb 14, 2003 1.540 1.551 1.540 1.551 409,878 +0.00(+0.00%)
Feb 13, 2003 1.538 1.554 1.538 1.551 89,660 +0.01(+0.81%)
Feb 12, 2003 1.539 1.539 1.538 1.538 51,234 -0.02(-0.98%)
Feb 11, 2003 1.554 1.561 1.554 1.554 80,054 -0.01(-0.50%)
Feb 10, 2003 1.562 1.573 1.561 1.561 41,628 +0.00(+0.00%)
Feb 07, 2003 1.546 1.561 1.540 1.561 83,256 +0.01(+0.48%)
Feb 06, 2003 1.575 1.575 1.554 1.554 60,841 -0.02(-1.37%)
Feb 05, 2003 1.549 1.575 1.549 1.575 70,447 +0.01(+0.96%)
Feb 04, 2003 1.592 1.592 1.560 1.560 41,628 -0.01(-0.62%)
Feb 03, 2003 1.560 1.570 1.560 1.570 32,021 +0.01(+0.66%)
Jan 31, 2003 1.569 1.593 1.560 1.560 121,682 -0.02(-1.38%)
Jan 30, 2003 1.560 1.582 1.560 1.582 86,458 +0.02(+1.40%)
Jan 29, 2003 1.560 1.560 1.560 1.560 3,202 -0.05(-2.84%)
Jan 28, 2003 1.561 1.605 1.560 1.605 57,639 +0.05(+2.90%)
Jan 27, 2003 1.579 1.579 1.560 1.560 12,808 -0.02(-1.25%)
Jan 24, 2003 1.576 1.606 1.560 1.580 134,491 -0.02(-1.23%)
Jan 23, 2003 1.575 1.600 1.560 1.600 41,628 +0.02(+1.47%)
Jan 22, 2003 1.592 1.592 1.560 1.576 54,436 -0.02(-0.98%)
Jan 21, 2003 1.576 1.592 1.576 1.592 28,819 +0.01(+0.95%)
Jan 17, 2003 1.585 1.593 1.577 1.577 38,426 -0.03(-1.90%)
Jan 16, 2003 1.624 1.624 1.561 1.608 246,567 -0.03(-1.94%)
Jan 15, 2003 1.640 1.640 1.640 1.640 3,202 +0.05(+3.31%)
Jan 14, 2003 1.593 1.594 1.587 1.587 73,650 -0.06(-3.77%)
Jan 13, 2003 1.585 1.649 1.585 1.649 9,606 +0.00(+0.04%)
Jan 10, 2003 1.655 1.655 1.638 1.649 16,010 -0.01(-0.40%)
Jan 09, 2003 1.606 1.655 1.606 1.655 41,628 +0.05(+3.01%)
Jan 08, 2003 1.640 1.652 1.593 1.607 185,726 -0.03(-2.00%)
Jan 07, 2003 1.585 1.640 1.585 1.640 112,076 +0.06(+3.96%)
Jan 06, 2003 1.538 1.624 1.538 1.577 240,163 +0.02(+1.51%)
Jan 03, 2003 1.561 1.561 1.530 1.554 67,245 -0.02(-1.35%)
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.