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

Capital Southwest (NQ: CSWC )

26.20 +0.21 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 2.902 2.902 2.836 2.891 64,149 -0.01(-0.41%)
May 27, 2010 2.761 2.917 2.733 2.902 151,381 +0.18(+6.51%)
May 26, 2010 2.773 2.807 2.692 2.725 506,560 -0.02(-0.73%)
May 25, 2010 2.733 2.776 2.704 2.745 131,518 -0.03(-1.20%)
May 24, 2010 2.868 2.897 2.773 2.778 104,226 -0.08(-2.74%)
May 21, 2010 2.678 2.908 2.678 2.857 316,185 +0.15(+5.42%)
May 20, 2010 2.935 2.935 2.706 2.710 97,881 -0.27(-9.00%)
May 19, 2010 3.037 3.037 2.954 2.978 131,167 -0.05(-1.73%)
May 18, 2010 2.980 3.056 2.954 3.030 75,882 +0.06(+2.18%)
May 17, 2010 2.913 2.972 2.911 2.966 60,578 +0.00(+0.12%)
May 14, 2010 2.937 2.962 2.928 2.962 98,040 -0.02(-0.58%)
May 13, 2010 2.945 2.980 2.931 2.979 85,797 +0.04(+1.19%)
May 12, 2010 2.898 2.980 2.898 2.944 228,634 +0.06(+1.98%)
May 11, 2010 2.889 2.889 2.748 2.887 52,483 +0.03(+1.04%)
May 10, 2010 2.796 2.857 2.726 2.857 226,329 +0.14(+5.09%)
May 07, 2010 2.669 2.780 2.669 2.719 271,544 +0.05(+1.94%)
May 06, 2010 2.872 2.873 2.561 2.667 492,494 -0.21(-7.19%)
May 05, 2010 2.919 2.929 2.843 2.874 90,237 -0.03(-1.04%)
May 04, 2010 2.921 2.951 2.896 2.904 82,039 -0.05(-1.59%)
May 03, 2010 2.951 2.959 2.925 2.951 96,513 +0.01(+0.48%)
Apr 30, 2010 2.890 2.967 2.890 2.937 229,660 -0.03(-0.94%)
Apr 29, 2010 2.925 2.965 2.925 2.965 445,838 +0.05(+1.81%)
Apr 28, 2010 2.882 2.914 2.882 2.912 52,099 +0.04(+1.29%)
Apr 27, 2010 2.926 2.932 2.862 2.875 151,078 -0.06(-2.06%)
Apr 26, 2010 2.928 2.936 2.928 2.936 152,263 +0.00(+0.17%)
Apr 23, 2010 2.931 2.931 2.919 2.931 141,055 +0.01(+0.36%)
Apr 22, 2010 2.903 2.923 2.901 2.920 98,819 -0.00(-0.09%)
Apr 21, 2010 2.917 2.928 2.912 2.922 69,839 +0.00(+0.09%)
Apr 20, 2010 2.931 2.931 2.894 2.920 99,971 +0.04(+1.30%)
Apr 19, 2010 2.876 2.896 2.876 2.882 127,926 +0.01(+0.24%)
Apr 16, 2010 2.903 2.903 2.876 2.876 138,942 -0.03(-0.94%)
Apr 15, 2010 2.890 2.903 2.890 2.903 19,757 +0.02(+0.65%)
Apr 14, 2010 2.885 2.885 2.845 2.884 53,284 +0.00(+0.08%)
Apr 13, 2010 2.782 2.902 2.782 2.882 37,529 -0.01(-0.38%)
Apr 12, 2010 2.918 2.918 2.863 2.893 116,943 -0.04(-1.30%)
Apr 09, 2010 2.934 2.934 2.877 2.931 30,100 +0.01(+0.51%)
Apr 08, 2010 2.893 2.923 2.893 2.916 24,976 -0.02(-0.61%)
Apr 07, 2010 2.935 2.935 2.904 2.934 144,546 +0.01(+0.40%)
Apr 06, 2010 2.815 2.922 2.807 2.922 244,966 +0.10(+3.58%)
Apr 05, 2010 2.826 2.826 2.811 2.821 118,352 -0.02(-0.70%)
Apr 01, 2010 2.920 2.841 2.841 2.841 345,834 +0.00(+0.11%)
Mar 31, 2010 2.922 2.926 2.838 2.838 149,221 -0.09(-3.08%)
Mar 30, 2010 2.958 2.975 2.920 2.928 106,664 -0.03(-0.99%)
Mar 29, 2010 2.967 2.979 2.946 2.958 21,166 +0.01(+0.23%)
Mar 26, 2010 2.966 2.981 2.905 2.951 57,639 -0.02(-0.66%)
Mar 25, 2010 2.981 2.987 2.957 2.970 101,220 +0.02(+0.52%)
Mar 24, 2010 2.978 2.995 2.899 2.955 299,211 -0.03(-0.85%)
Mar 23, 2010 2.991 2.991 2.980 2.980 25,841 -0.01(-0.37%)
Mar 22, 2010 2.945 2.991 2.945 2.991 88,059 +0.03(+1.10%)
Mar 19, 2010 2.989 2.989 2.835 2.959 289,828 -0.01(-0.42%)
Mar 18, 2010 2.967 2.971 2.967 2.971 6,404 -0.02(-0.57%)
Mar 17, 2010 2.969 2.992 2.951 2.989 47,328 +0.01(+0.36%)
Mar 16, 2010 2.951 2.978 2.948 2.978 23,792 +0.02(+0.76%)
Mar 15, 2010 2.964 2.964 2.905 2.955 28,179 -0.00(-0.08%)
Mar 12, 2010 2.808 2.999 2.808 2.958 112,716 -0.01(-0.29%)
Mar 11, 2010 2.936 2.967 2.936 2.967 53,124 +0.02(+0.74%)
Mar 10, 2010 2.967 2.967 2.908 2.945 49,601 -0.02(-0.59%)
Mar 09, 2010 2.970 2.973 2.945 2.962 61,033 -0.00(-0.15%)
Mar 08, 2010 2.948 2.975 2.874 2.967 79,317 +0.01(+0.48%)
Mar 05, 2010 2.881 2.966 2.879 2.953 419,292 +0.07(+2.56%)
Mar 04, 2010 2.831 2.889 2.831 2.879 53,956 +0.05(+1.83%)
Mar 03, 2010 2.782 2.890 2.777 2.827 362,037 +0.05(+1.78%)
Mar 02, 2010 2.731 2.778 2.731 2.778 64,780 +0.04(+1.37%)
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.