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

Capital Southwest (NQ: CSWC )

25.42 +0.14 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2002 2.203 2.204 2.203 2.204 7,897 +0.00(+0.04%)
Sep 27, 2002 2.292 2.300 2.203 2.203 47,387 -0.07(-3.16%)
Sep 26, 2002 2.273 2.275 2.273 2.275 7,897 +0.03(+1.51%)
Sep 25, 2002 2.292 2.298 2.203 2.241 100,039 +0.01(+0.60%)
Sep 24, 2002 2.279 2.279 2.228 2.228 68,448 -0.05(-2.13%)
Sep 23, 2002 2.325 2.355 2.276 2.276 34,224 -0.04(-1.92%)
Sep 20, 2002 2.355 2.399 2.276 2.321 118,679 -0.03(-1.45%)
Sep 19, 2002 2.378 2.393 2.355 2.355 39,489 -0.04(-1.67%)
Sep 18, 2002 2.412 2.412 2.379 2.395 102,672 +0.00(+0.06%)
Sep 17, 2002 2.449 2.469 2.393 2.393 21,061 +0.00(+0.00%)
Sep 16, 2002 2.431 2.449 2.393 2.393 26,326 +0.00(+0.17%)
Sep 13, 2002 2.403 2.403 2.389 2.389 18,428 -0.01(-0.32%)
Sep 12, 2002 2.431 2.431 2.397 2.397 28,958 -0.03(-1.41%)
Sep 11, 2002 2.450 2.466 2.412 2.431 23,693 +0.02(+0.71%)
Sep 10, 2002 2.393 2.431 2.393 2.414 65,815 +0.02(+0.87%)
Sep 09, 2002 2.393 2.393 2.393 2.393 2,632 +0.00(+0.00%)
Sep 06, 2002 2.430 2.448 2.393 2.393 39,489 -0.00(-0.11%)
Sep 05, 2002 2.410 2.410 2.395 2.396 7,897 +0.00(+0.08%)
Sep 04, 2002 2.428 2.428 2.394 2.394 7,897 -0.04(-1.52%)
Sep 03, 2002 2.429 2.438 2.420 2.431 13,163 +0.04(+1.73%)
Aug 30, 2002 2.389 2.412 2.389 2.389 55,285 +0.00(+0.00%)
Aug 29, 2002 2.412 2.439 2.389 2.389 42,122 -0.02(-0.95%)
Aug 28, 2002 2.412 2.422 2.412 2.412 28,958 +0.01(+0.24%)
Aug 27, 2002 2.412 2.412 2.397 2.406 39,489 +0.00(+0.16%)
Aug 26, 2002 2.408 2.414 2.403 2.403 110,570 +0.01(+0.40%)
Aug 23, 2002 2.441 2.441 2.374 2.393 171,121 -0.07(-2.75%)
Aug 22, 2002 2.460 2.461 2.450 2.461 15,795 +0.01(+0.43%)
Aug 21, 2002 2.450 2.450 2.450 2.450 2,632 +0.00(+0.00%)
Aug 20, 2002 2.498 2.498 2.450 2.450 31,591 -0.06(-2.27%)
Aug 16, 2002 2.507 2.507 2.507 2.507 55,285 -0.00(-0.00%)
Aug 15, 2002 2.507 2.507 2.507 2.507 71,081 -0.01(-0.37%)
Aug 14, 2002 2.507 2.516 2.507 2.516 15,795 +0.01(+0.37%)
Aug 13, 2002 2.526 2.526 2.507 2.507 13,163 -0.04(-1.49%)
Aug 12, 2002 2.545 2.545 2.545 2.545 39,489 -0.00(-0.01%)
Aug 07, 2002 2.583 2.583 2.545 2.545 10,530 +0.04(+1.53%)
Aug 06, 2002 2.504 2.507 2.488 2.507 100,039 +0.00(+0.14%)
Aug 05, 2002 2.564 2.564 2.503 2.504 21,061 -0.10(-3.78%)
Aug 02, 2002 2.620 2.620 2.602 2.602 7,897 +0.04(+1.48%)
Aug 01, 2002 2.541 2.601 2.523 2.564 28,958 +0.02(+0.75%)
Jul 31, 2002 2.579 2.583 2.545 2.545 36,856 -0.02(-0.96%)
Jul 30, 2002 2.526 2.604 2.503 2.570 152,692 +0.06(+2.50%)
Jul 29, 2002 2.481 2.545 2.481 2.507 86,876 +0.05(+2.01%)
Jul 26, 2002 2.480 2.481 2.456 2.458 5,528,525 -0.00(-0.10%)
Jul 25, 2002 2.516 2.520 2.460 2.460 73,713 -0.05(-1.88%)
Jul 24, 2002 2.507 2.524 2.488 2.507 229,038 +0.00(+0.00%)
Jul 23, 2002 2.565 2.583 2.507 2.507 236,936 -0.04(-1.49%)
Jul 22, 2002 2.535 2.545 2.535 2.545 28,958 -0.04(-1.46%)
Jul 19, 2002 2.584 2.598 2.564 2.583 115,835 -0.00(-0.01%)
Jul 17, 2002 2.573 2.584 2.573 2.583 144,794 +0.02(+0.74%)
Jul 12, 2002 2.565 2.602 2.564 2.564 60,550 +0.00(+0.15%)
Jul 11, 2002 2.583 2.583 2.554 2.560 39,489 -0.06(-2.35%)
Jul 10, 2002 2.602 2.622 2.583 2.622 34,224 +0.02(+0.76%)
Jul 09, 2002 2.666 2.666 2.602 2.602 63,183 -0.06(-2.39%)
Jul 08, 2002 2.583 2.666 2.583 2.666 47,387 +0.08(+3.21%)
Jul 05, 2002 2.615 2.621 2.583 2.583 97,407 +0.00(+0.00%)
Jul 04, 2002 2.583 2.625 2.583 2.583 86,876 +0.00(+0.00%)
Jul 03, 2002 2.583 2.625 2.583 2.583 86,876 +0.01(+0.29%)
Jul 02, 2002 2.583 2.634 2.575 2.575 86,876 -0.01(-0.29%)
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.