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

Capital Southwest (NQ: CSWC )

26.57 UNCHANGED
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 31, 2012 3.342 3.361 3.314 3.360 264,368 +0.01(+0.26%)
May 30, 2012 3.364 3.381 3.318 3.351 335,093 -0.03(-0.81%)
May 29, 2012 3.397 3.397 3.367 3.379 41,388 +0.02(+0.46%)
May 25, 2012 3.366 3.384 3.351 3.363 282,017 -0.01(-0.38%)
May 24, 2012 3.345 3.414 3.345 3.376 143,533 +0.03(+1.01%)
May 23, 2012 3.303 3.367 3.222 3.342 236,619 +0.07(+2.22%)
May 22, 2012 3.314 3.458 3.168 3.270 487,738 -0.04(-1.29%)
May 21, 2012 3.254 3.312 3.224 3.312 640,836 +0.07(+2.26%)
May 18, 2012 3.253 3.320 3.223 3.239 333,346 -0.04(-1.22%)
May 17, 2012 3.366 3.366 3.279 3.279 127,778 -0.10(-3.00%)
May 16, 2012 3.572 3.636 3.350 3.381 257,437 -0.19(-5.32%)
May 15, 2012 3.199 3.694 3.191 3.570 792,873 +0.52(+17.17%)
May 14, 2012 3.052 3.056 3.034 3.047 112,546 -0.02(-0.66%)
May 11, 2012 3.041 3.068 3.041 3.067 120,193 +0.02(+0.76%)
May 10, 2012 3.048 3.050 3.021 3.044 116,606 +0.01(+0.43%)
May 09, 2012 3.018 3.046 3.018 3.031 76,887 -0.01(-0.23%)
May 08, 2012 3.018 3.047 3.018 3.038 86,235 +0.01(+0.28%)
May 07, 2012 3.028 3.049 3.019 3.030 79,153 +0.00(+0.04%)
May 04, 2012 3.025 3.045 3.018 3.028 149,306 +0.01(+0.21%)
May 03, 2012 3.019 3.033 3.018 3.022 167,780 -0.01(-0.46%)
May 02, 2012 3.007 3.037 3.007 3.036 167,088 +0.02(+0.58%)
May 01, 2012 3.036 3.036 3.018 3.018 87,588 -0.02(-0.75%)
Apr 30, 2012 3.030 3.050 3.020 3.041 97,785 -0.02(-0.57%)
Apr 27, 2012 3.054 3.059 3.052 3.059 70,152 +0.03(+0.91%)
Apr 26, 2012 3.022 3.031 3.022 3.031 21,244 +0.01(+0.42%)
Apr 25, 2012 3.054 3.073 3.008 3.018 238,908 -0.03(-0.96%)
Apr 24, 2012 3.023 3.048 3.023 3.048 42,393 +0.02(+0.60%)
Apr 23, 2012 3.011 3.031 3.011 3.030 391,173 -0.01(-0.34%)
Apr 20, 2012 3.051 3.051 3.011 3.040 412,543 +0.02(+0.72%)
Apr 19, 2012 3.068 3.068 3.018 3.018 56,524 -0.04(-1.28%)
Apr 18, 2012 3.060 3.066 3.020 3.058 334,554 -0.01(-0.32%)
Apr 17, 2012 3.046 3.081 3.046 3.067 220,402 +0.03(+0.84%)
Apr 16, 2012 3.046 3.050 3.042 3.042 25,807 +0.02(+0.78%)
Apr 13, 2012 3.042 3.049 3.018 3.018 105,999 -0.03(-1.02%)
Apr 12, 2012 3.049 3.050 3.033 3.050 87,903 +0.00(+0.05%)
Apr 11, 2012 3.017 3.048 3.017 3.048 77,517 +0.05(+1.79%)
Apr 10, 2012 3.009 3.022 2.976 2.994 426,580 -0.01(-0.43%)
Apr 09, 2012 2.996 3.033 2.951 3.007 192,108 -0.02(-0.68%)
Apr 05, 2012 3.018 3.049 3.018 3.028 47,806 +0.01(+0.33%)
Apr 04, 2012 3.016 3.023 3.015 3.018 140,336 -0.00(-0.14%)
Apr 03, 2012 3.022 3.050 3.016 3.022 61,497 -0.02(-0.66%)
Apr 02, 2012 3.000 3.042 2.962 3.042 122,050 +0.04(+1.27%)
Mar 30, 2012 3.057 3.057 2.988 3.004 206,775 -0.03(-1.11%)
Mar 29, 2012 3.011 3.044 3.009 3.038 109,902 +0.03(+0.98%)
Mar 28, 2012 3.026 3.030 2.956 3.008 76,006 -0.03(-0.86%)
Mar 27, 2012 3.045 3.057 2.995 3.034 69,176 +0.01(+0.29%)
Mar 26, 2012 3.057 3.057 2.968 3.025 201,267 -0.03(-1.02%)
Mar 23, 2012 3.014 3.057 3.010 3.057 127,621 +0.03(+1.01%)
Mar 22, 2012 3.008 3.026 2.999 3.026 45,666 -0.01(-0.32%)
Mar 21, 2012 3.040 3.044 3.036 3.036 22,565 +0.02(+0.79%)
Mar 20, 2012 3.011 3.046 2.978 3.012 106,503 -0.02(-0.70%)
Mar 19, 2012 3.022 3.050 3.022 3.033 113,301 +0.01(+0.19%)
Mar 16, 2012 3.057 3.057 3.028 3.028 171,179 -0.02(-0.78%)
Mar 15, 2012 3.034 3.054 3.034 3.052 67,949 +0.02(+0.67%)
Mar 14, 2012 3.056 3.056 3.004 3.031 56,745 +0.01(+0.42%)
Mar 13, 2012 3.046 3.065 2.947 3.018 594,675 -0.04(-1.25%)
Mar 12, 2012 3.030 3.057 2.992 3.057 408,357 +0.02(+0.70%)
Mar 09, 2012 3.015 3.039 3.000 3.035 287,596 +0.01(+0.30%)
Mar 08, 2012 3.050 3.050 2.996 3.026 127,747 +0.00(+0.00%)
Mar 07, 2012 3.000 3.031 2.995 3.026 72,166 +0.05(+1.73%)
Mar 06, 2012 2.944 3.003 2.942 2.975 122,585 +0.02(+0.53%)
Mar 05, 2012 2.955 2.959 2.929 2.959 16,365 -0.01(-0.40%)
Mar 02, 2012 2.967 2.990 2.927 2.971 339,337 +0.01(+0.48%)
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.