Skip to main content

Capital Southwest (NQ: CSWC )

25.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.196 2.197 2.196 2.197 7,923 +0.00(+0.04%)
Sep 27, 2002 2.285 2.292 2.196 2.196 47,541 -0.07(-3.16%)
Sep 26, 2002 2.266 2.268 2.266 2.268 7,923 +0.03(+1.51%)
Sep 25, 2002 2.285 2.290 2.196 2.234 100,366 +0.01(+0.59%)
Sep 24, 2002 2.272 2.272 2.221 2.221 68,671 -0.05(-2.13%)
Sep 23, 2002 2.317 2.347 2.269 2.269 34,335 -0.04(-1.92%)
Sep 20, 2002 2.347 2.391 2.268 2.313 119,065 -0.03(-1.45%)
Sep 19, 2002 2.370 2.385 2.347 2.347 39,618 -0.04(-1.67%)
Sep 18, 2002 2.404 2.404 2.371 2.387 103,007 +0.00(+0.06%)
Sep 17, 2002 2.441 2.461 2.386 2.386 21,129 +0.00(+0.00%)
Sep 16, 2002 2.423 2.441 2.386 2.386 26,412 +0.00(+0.17%)
Sep 13, 2002 2.395 2.395 2.381 2.381 18,488 -0.01(-0.32%)
Sep 12, 2002 2.423 2.423 2.389 2.389 29,053 -0.03(-1.41%)
Sep 11, 2002 2.442 2.458 2.404 2.423 23,770 +0.02(+0.71%)
Sep 10, 2002 2.386 2.423 2.385 2.406 66,030 +0.02(+0.87%)
Sep 09, 2002 2.385 2.385 2.385 2.385 2,641 +0.00(+0.00%)
Sep 06, 2002 2.422 2.440 2.385 2.385 39,618 -0.00(-0.11%)
Sep 05, 2002 2.402 2.402 2.388 2.388 7,923 +0.00(+0.08%)
Sep 04, 2002 2.420 2.420 2.386 2.386 7,923 -0.04(-1.52%)
Sep 03, 2002 2.421 2.430 2.412 2.423 13,206 +0.04(+1.73%)
Aug 30, 2002 2.381 2.404 2.381 2.381 55,465 +0.00(+0.00%)
Aug 29, 2002 2.404 2.431 2.381 2.381 42,259 -0.02(-0.95%)
Aug 28, 2002 2.404 2.414 2.404 2.404 29,053 +0.01(+0.24%)
Aug 27, 2002 2.404 2.404 2.389 2.399 39,618 +0.00(+0.16%)
Aug 26, 2002 2.400 2.407 2.395 2.395 110,931 +0.01(+0.40%)
Aug 23, 2002 2.433 2.433 2.367 2.385 171,678 -0.07(-2.75%)
Aug 22, 2002 2.452 2.453 2.442 2.453 15,847 +0.01(+0.43%)
Aug 21, 2002 2.442 2.442 2.442 2.442 2,641 +0.00(+0.00%)
Aug 20, 2002 2.489 2.489 2.442 2.442 31,694 -0.06(-2.27%)
Aug 16, 2002 2.499 2.499 2.499 2.499 55,465 -0.00(-0.00%)
Aug 15, 2002 2.499 2.499 2.499 2.499 71,312 -0.01(-0.37%)
Aug 14, 2002 2.499 2.508 2.499 2.508 15,847 +0.01(+0.37%)
Aug 13, 2002 2.518 2.518 2.499 2.499 13,206 -0.04(-1.49%)
Aug 12, 2002 2.537 2.537 2.537 2.537 39,618 -0.00(-0.01%)
Aug 07, 2002 2.574 2.574 2.537 2.537 10,564 +0.04(+1.53%)
Aug 06, 2002 2.495 2.499 2.480 2.499 100,366 +0.00(+0.14%)
Aug 05, 2002 2.556 2.556 2.495 2.495 21,129 -0.10(-3.78%)
Aug 02, 2002 2.611 2.611 2.593 2.594 7,923 +0.04(+1.48%)
Aug 01, 2002 2.533 2.593 2.514 2.556 29,053 +0.02(+0.75%)
Jul 31, 2002 2.571 2.575 2.537 2.537 36,977 -0.02(-0.96%)
Jul 30, 2002 2.518 2.595 2.495 2.561 153,190 +0.06(+2.50%)
Jul 29, 2002 2.473 2.537 2.473 2.499 87,160 +0.05(+2.01%)
Jul 26, 2002 2.472 2.473 2.448 2.450 5,546,551 -0.00(-0.10%)
Jul 25, 2002 2.508 2.512 2.452 2.452 73,954 -0.05(-1.88%)
Jul 24, 2002 2.499 2.516 2.480 2.499 229,785 +0.00(+0.00%)
Jul 23, 2002 2.557 2.575 2.499 2.499 237,709 -0.04(-1.49%)
Jul 22, 2002 2.527 2.537 2.527 2.537 29,053 -0.04(-1.46%)
Jul 19, 2002 2.576 2.590 2.556 2.574 116,213 -0.00(-0.01%)
Jul 17, 2002 2.565 2.576 2.565 2.575 145,266 +0.02(+0.74%)
Jul 12, 2002 2.557 2.594 2.556 2.556 60,747 +0.00(+0.15%)
Jul 11, 2002 2.575 2.575 2.546 2.552 39,618 -0.06(-2.35%)
Jul 10, 2002 2.594 2.613 2.575 2.613 34,335 +0.02(+0.76%)
Jul 09, 2002 2.657 2.657 2.594 2.594 63,389 -0.06(-2.39%)
Jul 08, 2002 2.575 2.657 2.575 2.657 47,541 +0.08(+3.21%)
Jul 05, 2002 2.606 2.612 2.575 2.575 97,724 +0.00(+0.00%)
Jul 04, 2002 2.575 2.617 2.575 2.575 87,160 +0.00(+0.00%)
Jul 03, 2002 2.575 2.617 2.575 2.575 87,160 +0.01(+0.29%)
Jul 02, 2002 2.575 2.626 2.567 2.567 87,160 -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.