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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
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 (%)
May 29, 2009 2.184 2.236 2.160 2.236 412,248 +0.07(+3.05%)
May 28, 2009 2.196 2.208 2.161 2.170 196,837 -0.00(-0.03%)
May 27, 2009 2.232 2.248 2.170 2.170 321,626 -0.07(-3.20%)
May 26, 2009 2.138 2.242 2.138 2.242 337,221 +0.09(+4.04%)
May 22, 2009 2.182 2.250 2.146 2.155 302,061 +0.01(+0.66%)
May 21, 2009 2.124 2.169 2.124 2.141 219,861 -0.04(-1.85%)
May 20, 2009 2.226 2.226 2.166 2.181 324,668 -0.02(-1.08%)
May 19, 2009 2.249 2.359 2.188 2.205 635,183 -0.05(-2.19%)
May 18, 2009 2.214 2.254 2.190 2.254 276,475 +0.08(+3.80%)
May 15, 2009 2.273 2.273 2.160 2.172 418,332 -0.08(-3.66%)
May 14, 2009 2.171 2.300 2.170 2.254 780,722 +0.09(+4.04%)
May 13, 2009 2.140 2.175 2.140 2.167 403,954 -0.02(-1.11%)
May 12, 2009 2.153 2.234 2.124 2.191 398,894 +0.03(+1.42%)
May 11, 2009 2.204 2.275 2.144 2.161 158,603 -0.14(-5.95%)
May 08, 2009 2.169 2.297 2.140 2.297 496,785 +0.16(+7.34%)
May 07, 2009 2.264 2.287 2.111 2.140 435,591 -0.02(-0.95%)
May 06, 2009 2.191 2.238 2.133 2.161 296,905 +0.00(+0.20%)
May 05, 2009 2.317 2.348 2.114 2.157 501,300 -0.17(-7.31%)
May 04, 2009 2.352 2.467 2.305 2.327 643,317 -0.03(-1.31%)
May 01, 2009 2.428 2.428 2.343 2.358 108,553 -0.07(-2.91%)
Apr 30, 2009 2.532 2.559 2.410 2.428 513,885 -0.09(-3.42%)
Apr 29, 2009 2.429 2.530 2.429 2.514 326,333 +0.08(+3.22%)
Apr 28, 2009 2.213 2.464 2.213 2.436 753,952 +0.20(+9.09%)
Apr 27, 2009 2.355 2.356 2.227 2.233 533,162 -0.17(-7.14%)
Apr 24, 2009 2.284 2.443 2.284 2.405 356,017 +0.15(+6.83%)
Apr 23, 2009 2.308 2.352 2.251 2.251 398,894 -0.12(-4.88%)
Apr 22, 2009 2.306 2.405 2.282 2.367 194,660 +0.01(+0.40%)
Apr 21, 2009 2.262 2.411 2.254 2.357 546,707 +0.08(+3.40%)
Apr 20, 2009 2.544 2.544 2.273 2.280 470,943 -0.32(-12.29%)
Apr 17, 2009 2.602 2.606 2.571 2.599 156,138 +0.00(+0.18%)
Apr 16, 2009 2.586 2.608 2.529 2.594 577,096 +0.01(+0.58%)
Apr 15, 2009 2.428 2.579 2.428 2.579 335,043 +0.12(+5.04%)
Apr 14, 2009 2.523 2.605 2.411 2.456 467,709 -0.12(-4.72%)
Apr 13, 2009 2.553 2.578 2.419 2.578 208,141 -0.02(-0.79%)
Apr 09, 2009 2.544 2.630 2.420 2.598 255,117 +0.13(+5.33%)
Apr 08, 2009 2.363 2.545 2.363 2.467 164,303 +0.10(+4.37%)
Apr 07, 2009 2.376 2.495 2.350 2.363 237,697 -0.06(-2.47%)
Apr 06, 2009 2.453 2.496 2.261 2.423 98,530 -0.16(-6.03%)
Apr 03, 2009 2.484 2.606 2.484 2.579 256,142 -0.01(-0.39%)
Apr 02, 2009 2.545 2.599 2.483 2.589 992,065 +0.10(+3.86%)
Apr 01, 2009 2.353 2.530 2.279 2.493 227,546 +0.11(+4.49%)
Mar 31, 2009 2.328 2.467 2.307 2.386 375,839 +0.14(+6.10%)
Mar 30, 2009 2.362 2.362 2.183 2.248 380,066 -0.31(-11.99%)
Mar 26, 2009 2.550 2.564 2.434 2.555 512,508 +0.04(+1.43%)
Mar 25, 2009 2.533 2.551 2.319 2.519 496,529 +0.02(+0.95%)
Mar 24, 2009 2.732 2.732 2.481 2.495 468,958 -0.27(-9.82%)
Mar 23, 2009 2.659 2.767 2.586 2.767 570,563 +0.22(+8.54%)
Mar 20, 2009 2.665 2.665 2.549 2.549 434,599 -0.12(-4.35%)
Mar 19, 2009 2.622 2.685 2.570 2.665 457,654 +0.03(+1.21%)
Mar 18, 2009 2.483 2.714 2.436 2.633 479,397 +0.13(+5.40%)
Mar 17, 2009 2.364 2.498 2.346 2.498 542,544 +0.16(+6.74%)
Mar 16, 2009 2.392 2.482 2.288 2.341 405,043 -0.03(-1.46%)
Mar 13, 2009 2.324 2.515 2.268 2.375 977,752 -0.04(-1.85%)
Mar 12, 2009 2.172 2.420 2.172 2.420 288,644 +0.22(+10.24%)
Mar 11, 2009 2.123 2.231 2.117 2.195 480,070 +0.08(+3.67%)
Mar 10, 2009 1.794 2.121 1.763 2.117 613,088 +0.37(+21.07%)
Mar 09, 2009 1.771 1.825 1.673 1.749 613,056 -0.07(-4.11%)
Mar 06, 2009 1.831 1.881 1.811 1.824 356,306 +0.01(+0.69%)
Mar 05, 2009 1.900 1.991 1.786 1.811 584,845 -0.17(-8.59%)
Mar 04, 2009 1.857 1.985 1.848 1.981 368,634 +0.01(+0.71%)
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.