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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 1.811 1.812 1.811 1.812 9,606 +0.00(+0.04%)
Sep 27, 2002 1.885 1.891 1.811 1.811 57,639 -0.06(-3.16%)
Sep 26, 2002 1.869 1.871 1.869 1.870 9,606 +0.03(+1.51%)
Sep 25, 2002 1.885 1.889 1.811 1.842 121,682 +0.01(+0.60%)
Sep 24, 2002 1.874 1.874 1.832 1.832 83,256 -0.04(-2.13%)
Sep 23, 2002 1.911 1.936 1.871 1.871 41,628 -0.04(-1.92%)
Sep 20, 2002 1.936 1.972 1.871 1.908 144,354 -0.03(-1.45%)
Sep 19, 2002 1.955 1.967 1.936 1.936 48,032 -0.03(-1.67%)
Sep 18, 2002 1.983 1.983 1.956 1.969 124,884 +0.00(+0.06%)
Sep 17, 2002 2.014 2.030 1.968 1.968 25,617 +0.00(+0.00%)
Sep 16, 2002 1.999 2.014 1.968 1.968 32,021 +0.00(+0.17%)
Sep 13, 2002 1.975 1.975 1.964 1.964 22,415 -0.01(-0.32%)
Sep 12, 2002 1.999 1.999 1.971 1.971 35,223 -0.03(-1.41%)
Sep 11, 2002 2.014 2.027 1.983 1.999 28,819 +0.01(+0.71%)
Sep 10, 2002 1.968 1.999 1.967 1.985 80,054 +0.02(+0.87%)
Sep 09, 2002 1.967 1.967 1.967 1.967 3,202 +0.00(+0.00%)
Sep 06, 2002 1.998 2.013 1.967 1.967 48,032 -0.00(-0.11%)
Sep 05, 2002 1.981 1.981 1.969 1.970 9,606 +0.00(+0.08%)
Sep 04, 2002 1.996 1.996 1.968 1.968 9,606 -0.03(-1.52%)
Sep 03, 2002 1.997 2.005 1.989 1.998 16,010 +0.03(+1.73%)
Aug 30, 2002 1.964 1.983 1.964 1.964 67,245 +0.00(+0.00%)
Aug 29, 2002 1.983 2.005 1.964 1.964 51,234 -0.02(-0.95%)
Aug 28, 2002 1.983 1.991 1.983 1.983 35,223 +0.00(+0.24%)
Aug 27, 2002 1.983 1.983 1.971 1.978 48,032 +0.00(+0.16%)
Aug 26, 2002 1.980 1.985 1.975 1.975 134,491 +0.01(+0.40%)
Aug 23, 2002 2.007 2.007 1.952 1.967 208,141 -0.06(-2.75%)
Aug 22, 2002 2.022 2.023 2.014 2.023 19,213 +0.01(+0.43%)
Aug 21, 2002 2.014 2.014 2.014 2.014 3,202 +0.00(+0.00%)
Aug 20, 2002 2.053 2.053 2.014 2.014 38,426 -0.05(-2.27%)
Aug 16, 2002 2.061 2.061 2.061 2.061 67,245 -0.00(-0.00%)
Aug 15, 2002 2.061 2.061 2.061 2.061 86,458 -0.01(-0.37%)
Aug 14, 2002 2.061 2.069 2.061 2.069 19,213 +0.01(+0.38%)
Aug 13, 2002 2.077 2.077 2.061 2.061 16,010 -0.03(-1.49%)
Aug 12, 2002 2.092 2.092 2.092 2.092 48,032 -0.00(-0.01%)
Aug 07, 2002 2.123 2.123 2.093 2.093 12,808 +0.03(+1.53%)
Aug 06, 2002 2.058 2.061 2.045 2.061 121,682 +0.00(+0.14%)
Aug 05, 2002 2.108 2.108 2.058 2.058 25,617 -0.08(-3.78%)
Aug 02, 2002 2.154 2.154 2.139 2.139 9,606 +0.03(+1.48%)
Aug 01, 2002 2.089 2.139 2.074 2.108 35,223 +0.02(+0.75%)
Jul 31, 2002 2.120 2.124 2.092 2.092 44,830 -0.02(-0.96%)
Jul 30, 2002 2.077 2.141 2.058 2.113 185,726 +0.05(+2.50%)
Jul 29, 2002 2.040 2.092 2.040 2.061 105,671 +0.04(+2.01%)
Jul 26, 2002 2.039 2.040 2.019 2.021 6,724,568 -0.00(-0.10%)
Jul 25, 2002 2.069 2.072 2.022 2.022 89,660 -0.04(-1.88%)
Jul 24, 2002 2.061 2.075 2.045 2.061 278,589 +0.00(+0.00%)
Jul 23, 2002 2.109 2.124 2.061 2.061 288,195 -0.03(-1.49%)
Jul 22, 2002 2.085 2.092 2.085 2.092 35,223 -0.03(-1.46%)
Jul 19, 2002 2.124 2.136 2.108 2.123 140,895 -0.00(-0.02%)
Jul 17, 2002 2.116 2.124 2.116 2.124 176,119 +0.02(+0.74%)
Jul 12, 2002 2.109 2.139 2.108 2.108 73,650 +0.00(+0.15%)
Jul 11, 2002 2.124 2.124 2.100 2.105 48,032 -0.05(-2.35%)
Jul 10, 2002 2.139 2.155 2.124 2.155 41,628 +0.02(+0.76%)
Jul 09, 2002 2.192 2.192 2.139 2.139 76,852 -0.05(-2.39%)
Jul 08, 2002 2.124 2.192 2.124 2.192 57,639 +0.07(+3.21%)
Jul 05, 2002 2.150 2.155 2.124 2.124 118,480 +0.00(+0.00%)
Jul 04, 2002 2.124 2.158 2.124 2.124 105,671 +0.00(+0.00%)
Jul 03, 2002 2.124 2.158 2.124 2.124 105,671 +0.01(+0.29%)
Jul 02, 2002 2.124 2.166 2.117 2.117 105,671 -0.01(-0.29%)
Jul 01, 2002 2.124 2.162 2.124 2.124 163,310 +0.00(+0.00%)
Jun 28, 2002 2.153 2.154 2.124 2.124 368,250 -0.01(-0.64%)
Jun 27, 2002 2.108 2.137 2.108 2.137 163,310 +0.03(+1.39%)
Jun 26, 2002 2.108 2.131 2.108 2.108 38,426 -0.01(-0.59%)
Jun 25, 2002 2.141 2.141 2.120 2.120 153,704 -0.07(-3.00%)
Jun 21, 2002 2.212 2.212 2.212 2.186 19,213 -0.01(-0.43%)
Jun 20, 2002 2.155 2.196 2.155 2.195 22,415 +0.04(+1.88%)
Jun 19, 2002 2.155 2.165 2.155 2.155 67,245 +0.00(+0.00%)
Jun 18, 2002 2.150 2.155 2.122 2.155 515,550 +0.00(+0.00%)
Jun 17, 2002 2.183 2.183 2.155 2.155 48,032 -0.02(-0.93%)
Jun 14, 2002 2.166 2.189 2.116 2.175 413,080 +0.06(+2.88%)
Jun 12, 2002 2.233 2.235 2.071 2.114 1,168,794 -0.11(-5.10%)
Jun 11, 2002 2.381 2.381 2.220 2.228 477,124 -0.18(-7.30%)
Jun 10, 2002 2.416 2.419 2.403 2.403 70,447 -0.01(-0.44%)
Jun 07, 2002 2.430 2.446 2.405 2.414 291,397 -0.02(-0.71%)
Jun 06, 2002 2.461 2.461 2.412 2.431 54,436 +0.00(+0.12%)
Jun 05, 2002 2.417 2.454 2.413 2.428 265,780 -0.05(-1.87%)
May 31, 2002 2.205 2.475 2.202 2.475 941,439 +0.24(+10.75%)
May 28, 2002 2.243 2.254 2.225 2.234 105,671 +0.01(+0.39%)
May 27, 2002 2.233 2.236 2.218 2.226 214,545 +0.00(+0.00%)
May 24, 2002 2.233 2.236 2.218 2.226 214,545 +0.00(+0.03%)
May 23, 2002 2.248 2.248 2.225 2.225 12,808 +0.00(+0.04%)
May 22, 2002 2.223 2.224 2.223 2.224 12,808 +0.00(+0.06%)
May 21, 2002 2.222 2.223 2.222 2.223 16,010 -0.00(-0.11%)
May 20, 2002 2.225 2.225 2.225 2.225 0 +0.00(+0.00%)
May 17, 2002 2.255 2.255 2.225 2.225 22,415 -0.02(-1.10%)
May 16, 2002 2.245 2.245 2.245 2.250 73,650 -0.00(-0.10%)
May 15, 2002 2.252 2.252 2.252 2.252 3,202 +0.00(+0.00%)
May 14, 2002 2.243 2.252 2.243 2.252 147,300 +0.01(+0.47%)
May 13, 2002 2.233 2.243 2.233 2.242 57,639 +0.01(+0.43%)
May 10, 2002 2.232 2.236 2.232 2.232 25,617 -0.00(-0.04%)
May 09, 2002 2.232 2.233 2.232 2.233 35,223 +0.00(+0.06%)
May 08, 2002 2.241 2.241 2.230 2.232 35,223 -0.01(-0.40%)
May 07, 2002 2.248 2.248 2.241 2.241 41,628 +0.01(+0.35%)
May 06, 2002 2.186 2.234 2.186 2.233 96,065 -0.01(-0.49%)
May 03, 2002 2.245 2.245 2.242 2.244 67,245 -0.00(-0.07%)
May 02, 2002 2.244 2.245 2.244 2.245 6,404 +0.00(+0.00%)
May 01, 2002 2.244 2.248 2.241 2.245 57,639 -0.00(-0.14%)
Apr 30, 2002 2.258 2.259 2.248 2.248 44,830 -0.01(-0.48%)
Apr 29, 2002 2.270 2.270 2.259 2.259 38,426 -0.01(-0.48%)
Apr 26, 2002 2.273 2.273 2.258 2.270 22,415 +0.01(+0.50%)
Apr 25, 2002 2.270 2.270 2.256 2.259 57,639 -0.01(-0.50%)
Apr 24, 2002 2.292 2.292 2.256 2.270 28,819 +0.02(+0.97%)
Apr 23, 2002 2.288 2.288 2.237 2.248 44,830 -0.01(-0.35%)
Apr 22, 2002 2.264 2.264 2.256 2.256 9,606 -0.00(-0.14%)
Apr 19, 2002 2.263 2.263 2.259 2.259 9,606 -0.00(-0.14%)
Apr 18, 2002 2.263 2.263 2.263 2.263 3,202 +0.00(+0.14%)
Apr 17, 2002 2.237 2.261 2.237 2.259 38,426 +0.02(+1.00%)
Apr 16, 2002 2.241 2.256 2.237 2.237 64,043 -0.01(-0.46%)
Apr 15, 2002 2.275 2.276 2.247 2.247 140,895 -0.02(-1.09%)
Apr 12, 2002 2.256 2.272 2.256 2.272 41,628 +0.02(+0.69%)
Apr 11, 2002 2.181 2.256 2.172 2.256 137,693 +0.07(+2.99%)
Apr 10, 2002 2.170 2.191 2.170 2.191 233,758 +0.02(+1.01%)
Apr 09, 2002 2.152 2.170 2.136 2.169 179,321 +0.02(+0.80%)
Apr 08, 2002 2.155 2.155 2.152 2.152 44,830 +0.00(+0.22%)
Apr 05, 2002 2.155 2.155 2.137 2.147 51,234 -0.01(-0.36%)
Apr 04, 2002 2.155 2.155 2.155 2.155 70,447 +0.00(+0.00%)
Apr 03, 2002 2.164 2.164 2.155 2.155 22,415 +0.00(+0.00%)
Apr 02, 2002 2.165 2.165 2.150 2.155 60,841 +0.00(+0.00%)
Apr 01, 2002 2.147 2.165 2.124 2.155 121,682 +0.01(+0.36%)
Mar 29, 2002 2.148 2.149 2.133 2.147 41,628 +0.00(+0.00%)
Mar 28, 2002 2.148 2.149 2.133 2.147 41,628 +0.02(+0.73%)
Mar 27, 2002 2.145 2.149 2.131 2.131 25,617 +0.01(+0.37%)
Mar 26, 2002 2.132 2.139 2.124 2.124 150,502 -0.01(-0.37%)
Mar 25, 2002 2.139 2.147 2.120 2.131 201,737 -0.01(-0.37%)
Mar 22, 2002 2.154 2.154 2.139 2.139 28,819 -0.02(-0.72%)
Mar 21, 2002 2.147 2.155 2.147 2.155 25,617 -0.00(-0.01%)
Mar 20, 2002 2.149 2.155 2.149 2.155 150,502 +0.02(+0.74%)
Mar 19, 2002 2.139 2.139 2.139 2.139 38,426 +0.01(+0.44%)
Mar 18, 2002 2.139 2.139 2.130 2.130 67,245 +0.00(+0.00%)
Mar 15, 2002 2.110 2.130 2.110 2.130 28,819 +0.02(+1.17%)
Mar 14, 2002 2.092 2.108 2.080 2.105 156,906 +0.04(+1.78%)
Mar 13, 2002 2.084 2.092 2.065 2.068 28,819 -0.01(-0.36%)
Mar 12, 2002 2.074 2.077 2.074 2.076 96,065 +0.01(+0.26%)
Mar 11, 2002 2.071 2.071 2.070 2.070 163,310 -0.01(-0.30%)
Mar 08, 2002 2.069 2.077 2.063 2.077 342,632 +0.01(+0.39%)
Mar 07, 2002 2.065 2.069 2.058 2.069 182,523 +0.01(+0.27%)
Mar 06, 2002 2.068 2.069 2.063 2.063 160,108 -0.00(-0.06%)
Mar 05, 2002 2.080 2.080 2.064 2.064 137,693 -0.02(-0.77%)
Mar 04, 2002 2.080 2.080 2.080 2.080 22,415 -0.01(-0.57%)
Mar 01, 2002 2.092 2.092 2.092 2.092 22,415 +0.01(+0.72%)
Feb 28, 2002 2.074 2.092 2.074 2.077 38,426 +0.00(+0.09%)
Feb 27, 2002 2.077 2.077 2.075 2.075 89,660 +0.01(+0.38%)
Feb 26, 2002 2.069 2.070 2.067 2.067 108,873 -0.00(-0.02%)
Feb 25, 2002 2.068 2.068 2.068 2.068 0 +0.00(+0.00%)
Feb 22, 2002 2.068 2.068 2.068 2.068 9,606 -0.00(-0.06%)
Feb 21, 2002 2.069 2.069 2.031 2.069 102,469 -0.01(-0.38%)
Feb 20, 2002 2.092 2.092 2.074 2.077 9,606 -0.02(-0.73%)
Feb 19, 2002 2.072 2.092 2.067 2.092 76,852 +0.02(+0.96%)
Feb 18, 2002 2.072 2.072 2.072 2.072 3,202 +0.00(+0.00%)
Feb 15, 2002 2.072 2.072 2.072 2.072 3,202 +0.00(+0.03%)
Feb 14, 2002 2.071 2.077 2.071 2.071 28,819 -0.00(-0.14%)
Feb 13, 2002 2.067 2.074 2.067 2.074 38,426 +0.01(+0.62%)
Feb 12, 2002 2.061 2.072 2.061 2.061 41,628 +0.00(+0.00%)
Feb 11, 2002 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
Feb 08, 2002 2.061 2.061 2.061 2.061 6,404 +0.00(+0.00%)
Feb 07, 2002 2.061 2.061 2.061 2.061 6,404 -0.02(-1.02%)
Feb 06, 2002 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Feb 05, 2002 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Feb 04, 2002 2.061 2.083 2.061 2.083 60,841 +0.01(+0.44%)
Feb 01, 2002 2.077 2.080 2.062 2.074 22,415 +0.01(+0.59%)
Jan 31, 2002 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
Jan 30, 2002 2.061 2.062 2.061 2.061 19,213 +0.00(+0.02%)
Jan 29, 2002 2.033 2.070 2.033 2.061 105,671 +0.00(+0.15%)
Jan 28, 2002 2.036 2.080 2.030 2.058 329,824 +0.04(+1.74%)
Jan 25, 2002 2.023 2.023 2.023 2.023 9,606 +0.00(+0.11%)
Jan 24, 2002 2.061 2.061 2.003 2.021 105,671 -0.04(-1.97%)
Jan 23, 2002 2.038 2.061 2.038 2.061 25,617 +0.03(+1.54%)
Jan 22, 2002 2.035 2.061 2.028 2.030 390,665 -0.00(-0.21%)
Jan 21, 2002 2.108 2.128 1.976 2.034 1,725,972 +0.00(+0.00%)
Jan 18, 2002 2.108 2.128 1.976 2.034 1,725,972 -0.06(-2.92%)
Jan 17, 2002 2.095 2.095 2.095 2.095 3,202 -0.00(-0.13%)
Jan 16, 2002 2.129 2.129 2.098 2.098 22,415 -0.01(-0.49%)
Jan 15, 2002 2.141 2.141 2.109 2.109 48,032 -0.05(-2.14%)
Jan 14, 2002 2.092 2.155 2.081 2.155 214,545 +0.08(+3.76%)
Jan 11, 2002 2.045 2.077 2.045 2.077 9,606 +0.02(+0.76%)
Jan 10, 2002 2.061 2.061 2.061 2.061 0 +0.00(+0.00%)
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.