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 (%)
Aug 29, 2008 4.201 4.224 3.967 4.172 341,661 -0.03(-0.70%)
Aug 28, 2008 4.104 4.212 4.076 4.202 428,884 +0.09(+2.07%)
Aug 27, 2008 3.951 4.167 3.914 4.116 375,329 +0.15(+3.79%)
Aug 26, 2008 3.736 4.002 3.736 3.966 139,074 +0.08(+1.95%)
Aug 25, 2008 3.958 4.010 3.890 3.890 269,474 -0.07(-1.72%)
Aug 22, 2008 3.844 4.006 3.844 3.958 676,255 +0.09(+2.27%)
Aug 21, 2008 3.789 3.905 3.789 3.870 105,277 -0.00(-0.01%)
Aug 20, 2008 3.880 3.981 3.867 3.871 367,202 -0.05(-1.18%)
Aug 19, 2008 3.867 4.025 3.844 3.917 255,756 -0.03(-0.69%)
Aug 18, 2008 3.995 4.039 3.867 3.944 271,498 -0.04(-1.12%)
Aug 15, 2008 4.185 4.185 3.803 3.988 851,793 -0.06(-1.44%)
Aug 14, 2008 4.077 4.108 3.997 4.047 321,293 -0.01(-0.34%)
Aug 13, 2008 4.062 4.169 4.051 4.060 396,244 +0.08(+2.06%)
Aug 12, 2008 4.165 4.165 3.978 3.978 184,211 -0.12(-2.91%)
Aug 11, 2008 4.073 4.107 4.012 4.098 166,766 +0.05(+1.33%)
Aug 08, 2008 3.762 4.045 3.762 4.044 273,747 +0.21(+5.58%)
Aug 07, 2008 3.949 4.038 3.830 3.830 252,961 -0.21(-5.10%)
Aug 06, 2008 4.015 4.110 3.992 4.036 320,297 -0.04(-0.87%)
Aug 05, 2008 4.045 4.087 3.925 4.071 511,962 +0.09(+2.33%)
Aug 04, 2008 3.977 4.062 3.897 3.978 360,551 -0.06(-1.60%)
Aug 01, 2008 3.891 4.101 3.891 4.043 43,563 -0.02(-0.38%)
Jul 31, 2008 3.954 4.062 3.925 4.059 222,152 +0.03(+0.72%)
Jul 30, 2008 4.015 4.146 3.946 4.030 456,544 +0.01(+0.19%)
Jul 29, 2008 4.022 4.040 3.898 4.022 276,606 +0.25(+6.76%)
Jul 28, 2008 3.833 3.925 3.703 3.767 207,213 -0.18(-4.63%)
Jul 25, 2008 3.984 4.031 3.326 3.950 601,562 +0.05(+1.20%)
Jul 24, 2008 3.968 3.968 3.859 3.903 253,411 -0.03(-0.77%)
Jul 23, 2008 3.692 3.965 3.692 3.934 225,943 +0.08(+2.08%)
Jul 22, 2008 3.435 3.873 3.435 3.853 854,298 +0.16(+4.29%)
Jul 21, 2008 3.669 3.735 3.628 3.695 2,191,132 -0.00(-0.13%)
Jul 18, 2008 3.689 3.702 3.599 3.700 284,702 +0.02(+0.62%)
Jul 17, 2008 3.571 3.696 3.487 3.677 343,910 +0.18(+5.01%)
Jul 16, 2008 3.334 3.560 3.331 3.502 397,368 +0.06(+1.67%)
Jul 15, 2008 3.386 3.527 3.222 3.444 2,212,818 -0.03(-0.82%)
Jul 14, 2008 3.363 3.522 3.363 3.472 141,065 +0.06(+1.87%)
Jul 11, 2008 3.386 3.426 3.300 3.408 166,349 +0.04(+1.24%)
Jul 10, 2008 3.238 3.397 3.238 3.367 369,226 +0.11(+3.40%)
Jul 09, 2008 3.418 3.418 3.250 3.256 311,848 -0.16(-4.78%)
Jul 08, 2008 3.220 3.442 3.220 3.419 856,965 +0.17(+5.10%)
Jul 07, 2008 3.343 3.343 3.253 3.253 179,167 -0.02(-0.64%)
Jul 04, 2008 3.278 3.317 3.274 3.274 48,189 +0.00(+0.00%)
Jul 03, 2008 3.278 3.317 3.274 3.274 48,189 -0.00(-0.13%)
Jul 02, 2008 3.253 3.326 3.253 3.279 214,795 +0.06(+1.89%)
Jul 01, 2008 3.229 3.290 3.176 3.218 256,720 -0.03(-0.82%)
Jun 30, 2008 3.434 3.441 3.236 3.244 263,980 -0.15(-4.30%)
Jun 27, 2008 3.487 3.522 3.390 3.390 1,096,658 -0.11(-3.19%)
Jun 26, 2008 3.511 3.543 3.487 3.502 182,058 -0.09(-2.61%)
Jun 25, 2008 3.487 3.606 3.487 3.596 205,318 +0.10(+2.90%)
Jun 24, 2008 3.501 3.585 3.488 3.494 133,387 -0.05(-1.53%)
Jun 23, 2008 3.611 3.611 3.443 3.549 344,585 -0.04(-1.13%)
Jun 20, 2008 3.580 3.623 3.573 3.589 793,355 -0.01(-0.16%)
Jun 19, 2008 3.547 3.699 3.547 3.595 357,339 +0.02(+0.64%)
Jun 18, 2008 3.549 3.580 3.549 3.572 213,896 -0.01(-0.22%)
Jun 17, 2008 3.642 3.642 3.580 3.580 391,585 -0.02(-0.43%)
Jun 16, 2008 3.610 3.795 3.462 3.595 407,327 +0.00(+0.00%)
Jun 13, 2008 3.638 3.645 3.548 3.595 477,523 +0.02(+0.43%)
Jun 12, 2008 3.595 3.622 3.557 3.580 80,251 +0.06(+1.76%)
Jun 11, 2008 3.518 3.610 3.518 3.518 93,808 -0.03(-0.93%)
Jun 10, 2008 3.502 3.597 3.473 3.551 356,118 +0.07(+2.03%)
Jun 09, 2008 3.599 3.629 3.474 3.480 209,976 -0.12(-3.35%)
Jun 06, 2008 3.651 3.720 3.600 3.600 201,688 -0.10(-2.79%)
Jun 05, 2008 3.770 3.770 3.687 3.704 367,459 -0.01(-0.37%)
Jun 04, 2008 3.662 3.772 3.662 3.718 119,445 +0.09(+2.39%)
Jun 03, 2008 3.734 3.751 3.585 3.631 127,894 -0.07(-1.92%)
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.