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

Capital Southwest (NQ: CSWC )

26.52 -0.05 (-0.19%)
Streaming Delayed Price Updated: 3:20 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 (%)
Aug 31, 2007 4.238 4.372 4.196 4.372 1,297,158 +0.20(+4.77%)
Aug 30, 2007 4.199 4.358 4.168 4.173 956,203 +0.08(+1.88%)
Aug 29, 2007 3.950 4.121 3.948 4.095 142,608 +0.14(+3.47%)
Aug 28, 2007 4.068 4.101 3.895 3.958 175,922 -0.10(-2.38%)
Aug 27, 2007 4.140 4.179 4.054 4.055 50,855 -0.11(-2.75%)
Aug 24, 2007 4.035 4.243 3.923 4.169 107,237 +0.13(+3.17%)
Aug 23, 2007 4.250 4.250 4.026 4.041 182,476 -0.15(-3.64%)
Aug 22, 2007 4.310 4.607 4.188 4.194 891,822 -0.07(-1.54%)
Aug 21, 2007 4.084 4.389 3.987 4.260 404,661 +0.24(+6.06%)
Aug 20, 2007 3.933 4.188 3.899 4.016 156,711 -0.00(-0.07%)
Aug 17, 2007 3.981 4.231 3.693 4.019 1,915,843 +0.23(+6.10%)
Aug 16, 2007 3.455 3.830 3.429 3.788 501,810 +0.34(+9.98%)
Aug 15, 2007 3.497 3.595 3.424 3.445 502,388 -0.02(-0.68%)
Aug 14, 2007 3.676 3.775 3.468 3.468 771,670 -0.21(-5.74%)
Aug 13, 2007 3.828 3.919 3.642 3.679 521,600 -0.17(-4.46%)
Aug 10, 2007 3.673 3.982 3.673 3.851 637,672 +0.11(+2.83%)
Aug 09, 2007 3.766 3.766 3.675 3.745 629,769 -0.09(-2.30%)
Aug 08, 2007 3.790 3.854 3.671 3.833 1,814,485 -0.09(-2.27%)
Aug 07, 2007 3.962 4.159 3.880 3.922 1,370,116 -0.07(-1.77%)
Aug 06, 2007 4.202 4.202 3.951 3.993 966,997 -0.11(-2.70%)
Aug 03, 2007 4.102 4.381 4.078 4.104 368,904 -0.22(-5.00%)
Aug 02, 2007 4.218 4.397 4.218 4.320 223,983 +0.06(+1.29%)
Aug 01, 2007 4.263 4.324 4.157 4.264 404,372 +0.05(+1.08%)
Jul 31, 2007 4.358 4.424 4.142 4.219 449,252 -0.10(-2.21%)
Jul 30, 2007 4.320 4.343 4.255 4.315 503,802 -0.00(-0.06%)
Jul 27, 2007 4.164 4.525 4.164 4.317 450,023 +0.12(+2.92%)
Jul 26, 2007 4.281 4.362 4.118 4.195 526,515 -0.16(-3.59%)
Jul 25, 2007 4.428 4.511 4.340 4.351 378,542 -0.04(-1.01%)
Jul 24, 2007 4.596 4.675 4.290 4.395 657,301 -0.25(-5.43%)
Jul 23, 2007 4.700 4.814 4.644 4.647 132,520 -0.05(-1.12%)
Jul 20, 2007 4.730 4.822 4.662 4.700 332,987 -0.07(-1.43%)
Jul 19, 2007 4.766 4.871 4.755 4.768 176,372 +0.02(+0.33%)
Jul 18, 2007 4.730 4.813 4.619 4.753 339,220 +0.07(+1.45%)
Jul 17, 2007 4.769 4.873 4.586 4.685 491,401 -0.08(-1.62%)
Jul 16, 2007 4.880 5.047 4.750 4.762 146,238 -0.11(-2.33%)
Jul 13, 2007 4.792 4.931 4.792 4.875 111,349 +0.02(+0.44%)
Jul 12, 2007 4.722 4.866 4.663 4.854 184,821 +0.14(+3.05%)
Jul 11, 2007 4.608 4.730 4.598 4.710 171,553 +0.07(+1.45%)
Jul 10, 2007 4.700 4.700 4.591 4.643 458,408 -0.09(-1.95%)
Jul 09, 2007 4.825 4.856 4.733 4.736 198,057 -0.09(-1.86%)
Jul 06, 2007 4.827 4.909 4.826 4.826 168,019 -0.04(-0.83%)
Jul 05, 2007 4.879 4.972 4.761 4.866 277,891 -0.02(-0.48%)
Jul 03, 2007 4.880 4.889 4.812 4.889 72,380 +0.03(+0.59%)
Jul 02, 2007 4.882 4.882 4.781 4.861 161,466 +0.01(+0.24%)
Jun 29, 2007 4.906 4.907 4.806 4.849 372,085 -0.02(-0.41%)
Jun 28, 2007 5.027 5.068 4.869 4.869 589,322 -0.13(-2.64%)
Jun 27, 2007 4.788 5.014 4.788 5.002 165,899 +0.10(+2.10%)
Jun 26, 2007 4.825 4.982 4.745 4.899 452,593 +0.10(+2.06%)
Jun 25, 2007 5.031 5.106 4.646 4.800 567,958 -0.25(-4.87%)
Jun 22, 2007 5.148 5.159 5.011 5.045 1,424,731 -0.11(-2.04%)
Jun 21, 2007 5.193 5.324 5.036 5.151 695,788 -0.09(-1.73%)
Jun 20, 2007 5.264 5.451 5.203 5.241 433,703 +0.00(+0.04%)
Jun 19, 2007 4.990 5.269 4.962 5.239 485,105 +0.21(+4.12%)
Jun 18, 2007 5.025 5.110 4.972 5.032 131,717 +0.01(+0.21%)
Jun 15, 2007 5.089 5.156 5.009 5.021 729,263 +0.03(+0.68%)
Jun 14, 2007 4.934 5.027 4.842 4.988 530,081 +0.08(+1.73%)
Jun 13, 2007 4.944 5.002 4.893 4.903 1,297,897 -0.04(-0.80%)
Jun 12, 2007 4.979 5.014 4.901 4.942 411,214 -0.10(-1.99%)
Jun 11, 2007 5.134 5.134 5.021 5.043 303,720 -0.09(-1.84%)
Jun 08, 2007 5.060 5.273 5.060 5.137 261,249 +0.04(+0.81%)
Jun 07, 2007 5.199 5.206 5.077 5.096 296,363 -0.15(-2.83%)
Jun 06, 2007 5.199 5.251 5.172 5.244 140,134 -0.00(-0.04%)
Jun 05, 2007 5.256 5.282 5.173 5.246 205,832 -0.06(-1.07%)
Jun 04, 2007 5.345 5.381 5.303 5.303 256,784 -0.11(-2.00%)
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.