Skip to main content

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

Historical Prices

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.