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

Capital Southwest (NQ: CSWC )

26.87 +0.39 (+1.47%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 9, 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 26, 2010 2.710 2.738 2.656 2.725 331,457 +0.01(+0.48%)
Feb 25, 2010 2.684 2.717 2.680 2.712 122,066 +0.00(+0.12%)
Feb 24, 2010 2.675 2.717 2.675 2.709 404,530 +0.05(+1.89%)
Feb 23, 2010 2.711 2.715 2.654 2.659 97,826 -0.06(-2.15%)
Feb 22, 2010 2.708 2.718 2.654 2.717 290,181 +0.02(+0.64%)
Feb 19, 2010 2.643 2.700 2.635 2.700 443,245 +0.06(+2.22%)
Feb 18, 2010 2.639 2.647 2.616 2.641 157,835 -0.01(-0.31%)
Feb 17, 2010 2.634 2.653 2.610 2.649 288,932 +0.02(+0.62%)
Feb 16, 2010 2.592 2.650 2.592 2.633 245,798 +0.04(+1.59%)
Feb 12, 2010 2.590 2.592 2.592 2.592 806,948 -0.01(-0.31%)
Feb 11, 2010 2.586 2.600 2.569 2.600 183,036 +0.01(+0.52%)
Feb 10, 2010 2.590 2.590 2.575 2.586 156,298 -0.00(-0.13%)
Feb 09, 2010 2.509 2.592 2.509 2.590 249,833 +0.03(+1.32%)
Feb 08, 2010 2.553 2.572 2.502 2.556 405,107 +0.01(+0.55%)
Feb 05, 2010 2.530 2.545 2.521 2.542 124,660 +0.02(+0.74%)
Feb 04, 2010 2.548 2.556 2.516 2.523 426,561 -0.03(-1.28%)
Feb 03, 2010 2.569 2.577 2.556 2.556 157,130 -0.01(-0.41%)
Feb 02, 2010 2.573 2.597 2.565 2.567 87,451 -0.00(-0.06%)
Feb 01, 2010 2.561 2.570 2.542 2.568 132,377 +0.02(+0.97%)
Jan 29, 2010 2.558 2.572 2.516 2.544 280,446 -0.02(-0.67%)
Jan 28, 2010 2.570 2.584 2.530 2.561 284,993 -0.00(-0.05%)
Jan 27, 2010 2.539 2.576 2.539 2.562 240,419 +0.00(+0.16%)
Jan 26, 2010 2.561 2.568 2.555 2.558 139,454 -0.01(-0.26%)
Jan 25, 2010 2.561 2.575 2.561 2.565 112,076 +0.00(+0.15%)
Jan 22, 2010 2.561 2.592 2.549 2.561 157,643 +0.00(+0.13%)
Jan 21, 2010 2.561 2.578 2.537 2.557 301,324 -0.02(-0.63%)
Jan 20, 2010 2.589 2.603 2.570 2.574 50,498 -0.03(-1.07%)
Jan 19, 2010 2.568 2.601 2.568 2.601 238,337 +0.04(+1.59%)
Jan 15, 2010 2.584 2.561 2.561 2.561 896,609 -0.02(-0.61%)
Jan 14, 2010 2.522 2.576 2.522 2.576 188,672 +0.00(+0.00%)
Jan 13, 2010 2.562 2.584 2.559 2.576 276,699 +0.02(+0.61%)
Jan 12, 2010 2.564 2.568 2.531 2.561 88,636 -0.02(-0.81%)
Jan 11, 2010 2.578 2.583 2.559 2.582 173,109 +0.01(+0.24%)
Jan 08, 2010 2.537 2.575 2.537 2.575 137,213 +0.04(+1.49%)
Jan 07, 2010 2.517 2.545 2.517 2.538 401,264 +0.01(+0.54%)
Jan 06, 2010 2.490 2.526 2.490 2.524 247,528 +0.03(+1.24%)
Jan 05, 2010 2.498 2.510 2.480 2.493 192,130 -0.01(-0.59%)
Jan 04, 2010 2.484 2.529 2.452 2.508 274,010 +0.05(+1.90%)
Dec 31, 2009 2.461 2.461 2.461 2.461 640,435 -0.02(-0.79%)
Dec 30, 2009 2.466 2.492 2.456 2.481 242,885 +0.01(+0.53%)
Dec 29, 2009 2.462 2.467 2.449 2.467 104,551 +0.00(+0.04%)
Dec 28, 2009 2.470 2.470 2.438 2.466 100,900 -0.00(-0.13%)
Dec 24, 2009 2.441 2.470 2.441 2.470 67,245 +0.02(+0.67%)
Dec 23, 2009 2.466 2.482 2.431 2.453 289,636 -0.01(-0.25%)
Dec 22, 2009 2.455 2.463 2.441 2.459 170,419 -0.00(-0.06%)
Dec 21, 2009 2.449 2.462 2.436 2.461 106,248 +0.03(+1.32%)
Dec 18, 2009 2.462 2.467 2.407 2.429 984,348 -0.02(-0.87%)
Dec 17, 2009 2.446 2.461 2.431 2.450 171,700 -0.02(-0.85%)
Dec 16, 2009 2.466 2.471 2.411 2.471 247,656 +0.02(+0.75%)
Dec 15, 2009 2.482 2.482 2.452 2.452 471,936 -0.03(-1.02%)
Dec 14, 2009 2.490 2.490 2.459 2.478 389,768 -0.00(-0.08%)
Dec 11, 2009 2.477 2.482 2.411 2.480 380,162 +0.00(+0.14%)
Dec 10, 2009 2.458 2.497 2.455 2.476 493,903 +0.02(+0.81%)
Dec 09, 2009 2.455 2.465 2.387 2.456 390,729 +0.00(+0.14%)
Dec 08, 2009 2.460 2.466 2.433 2.453 473,825 -0.02(-0.71%)
Dec 07, 2009 2.445 2.470 2.436 2.470 291,365 +0.02(+0.78%)
Dec 04, 2009 2.454 2.458 2.427 2.451 377,472 +0.04(+1.54%)
Dec 03, 2009 2.438 2.439 2.374 2.414 246,247 -0.02(-1.01%)
Dec 02, 2009 2.407 2.449 2.352 2.439 266,292 +0.00(+0.01%)
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.