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

Capital Southwest (NQ: CSWC )

25.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 2.196 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.