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 (%)
Jun 30, 2011 2.928 2.933 2.891 2.918 431,244 +0.01(+0.44%)
Jun 29, 2011 2.931 2.953 2.887 2.905 935,158 +0.01(+0.22%)
Jun 28, 2011 2.925 2.939 2.878 2.899 206,309 -0.01(-0.36%)
Jun 27, 2011 2.894 2.941 2.843 2.909 1,061,113 +0.00(+0.00%)
Jun 24, 2011 2.973 2.973 2.875 2.909 1,250,504 -0.06(-2.13%)
Jun 23, 2011 2.957 3.009 2.953 2.973 397,249 -0.00(-0.05%)
Jun 22, 2011 3.021 3.022 2.960 2.974 130,160 -0.06(-2.09%)
Jun 21, 2011 3.027 3.038 2.997 3.038 257,538 +0.03(+0.91%)
Jun 20, 2011 3.010 3.018 2.964 3.010 377,579 +0.01(+0.49%)
Jun 17, 2011 2.987 3.032 2.969 2.996 619,686 +0.03(+0.88%)
Jun 16, 2011 2.959 2.990 2.959 2.969 113,811 +0.01(+0.33%)
Jun 15, 2011 2.967 2.996 2.957 2.960 183,066 -0.03(-0.86%)
Jun 14, 2011 2.954 2.985 2.954 2.985 112,736 +0.03(+1.18%)
Jun 13, 2011 2.959 2.991 2.941 2.950 424,540 -0.00(-0.03%)
Jun 10, 2011 2.974 2.978 2.951 2.951 215,701 -0.03(-0.96%)
Jun 09, 2011 2.979 2.990 2.961 2.980 64,985 +0.00(+0.05%)
Jun 08, 2011 2.995 2.995 2.977 2.978 92,750 +0.00(+0.11%)
Jun 07, 2011 2.986 2.997 2.972 2.975 80,860 +0.00(+0.03%)
Jun 06, 2011 2.999 3.032 2.974 2.974 154,953 +0.00(+0.00%)
Jun 03, 2011 2.963 3.031 2.963 2.974 184,805 +0.06(+1.95%)
May 24, 2011 2.959 2.965 2.910 2.917 407,527 -0.03(-0.93%)
May 23, 2011 2.948 2.977 2.945 2.945 115,740 -0.05(-1.70%)
May 20, 2011 2.988 3.023 2.960 2.996 194,956 -0.01(-0.39%)
May 19, 2011 3.001 3.026 2.959 3.007 453,348 +0.02(+0.59%)
May 18, 2011 2.940 2.990 2.928 2.990 583,762 +0.06(+2.07%)
May 17, 2011 2.912 2.938 2.912 2.929 57,680 +0.01(+0.34%)
May 16, 2011 2.966 2.968 2.919 2.919 342,952 -0.05(-1.63%)
May 13, 2011 2.998 2.998 2.967 2.967 73,428 -0.02(-0.69%)
May 12, 2011 2.945 2.988 2.842 2.988 507,127 +0.04(+1.43%)
May 11, 2011 3.020 3.031 2.946 2.946 344,594 -0.09(-2.97%)
May 10, 2011 3.009 3.036 2.996 3.036 99,589 +0.03(+0.98%)
May 09, 2011 2.952 3.037 2.944 3.006 697,859 +0.04(+1.27%)
May 06, 2011 3.018 3.038 2.954 2.968 173,107 -0.03(-0.96%)
May 05, 2011 2.985 3.005 2.976 2.997 63,418 +0.01(+0.46%)
May 04, 2011 3.003 3.028 2.983 2.983 228,364 -0.01(-0.27%)
May 03, 2011 2.991 3.008 2.991 2.991 150,972 +0.00(+0.00%)
May 02, 2011 2.991 3.069 2.967 2.991 226,522 -0.04(-1.29%)
Apr 29, 2011 3.006 3.031 2.995 3.031 108,735 +0.01(+0.45%)
Apr 28, 2011 3.028 3.028 2.993 3.017 61,799 +0.01(+0.32%)
Apr 27, 2011 3.002 3.016 2.982 3.007 128,361 +0.01(+0.47%)
Apr 26, 2011 2.991 3.025 2.990 2.993 94,667 -0.02(-0.59%)
Apr 25, 2011 2.966 3.048 2.966 3.011 151,417 +0.04(+1.49%)
Apr 21, 2011 2.955 2.991 2.941 2.967 116,039 -0.02(-0.82%)
Apr 20, 2011 3.019 3.019 2.970 2.991 78,185 +0.01(+0.18%)
Apr 19, 2011 2.970 3.001 2.969 2.986 29,883 -0.02(-0.83%)
Apr 18, 2011 3.008 3.030 3.006 3.011 48,524 -0.02(-0.62%)
Apr 15, 2011 3.015 3.064 3.015 3.030 155,259 +0.02(+0.50%)
Apr 14, 2011 3.023 3.054 3.000 3.014 182,157 -0.02(-0.67%)
Apr 13, 2011 3.034 3.041 3.017 3.035 235,287 +0.02(+0.64%)
Apr 12, 2011 3.032 3.033 3.016 3.016 144,589 +0.01(+0.25%)
Apr 11, 2011 3.039 3.039 3.008 3.008 155,418 -0.02(-0.50%)
Apr 08, 2011 3.030 3.055 3.023 3.023 65,482 +0.01(+0.47%)
Apr 07, 2011 3.088 3.088 2.980 3.009 483,690 -0.05(-1.73%)
Apr 06, 2011 3.068 3.073 3.056 3.062 58,655 -0.00(-0.05%)
Apr 05, 2011 2.980 3.094 2.980 3.064 515,002 +0.10(+3.48%)
Apr 04, 2011 2.928 2.961 2.917 2.961 150,559 +0.03(+1.06%)
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.