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

Capital Southwest (NQ: CSWC )

25.86 -0.10 (-0.39%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 3.113 3.223 3.103 3.175 174,252 -0.01(-0.25%)
Oct 30, 2008 3.175 3.280 2.930 3.183 364,503 +0.03(+1.03%)
Oct 29, 2008 3.113 3.232 3.029 3.151 530,210 +0.03(+1.03%)
Oct 28, 2008 2.942 3.142 2.900 3.119 421,013 +0.22(+7.73%)
Oct 27, 2008 2.999 3.113 2.895 2.895 354,576 -0.22(-7.00%)
Oct 24, 2008 3.050 3.270 2.834 3.113 459,436 -0.22(-6.66%)
Oct 23, 2008 3.318 3.456 3.152 3.335 421,655 -0.04(-1.07%)
Oct 22, 2008 3.558 3.558 3.371 3.371 182,444 -0.28(-7.66%)
Oct 21, 2008 3.669 3.693 3.594 3.651 109,357 -0.11(-2.91%)
Oct 20, 2008 3.762 3.762 3.637 3.760 78,548 +0.04(+1.01%)
Oct 17, 2008 3.693 4.046 3.693 3.723 310,499 -0.13(-3.42%)
Oct 16, 2008 3.346 3.854 3.330 3.854 418,860 +0.50(+15.02%)
Oct 15, 2008 3.842 3.842 3.351 3.351 220,256 -0.55(-14.05%)
Oct 14, 2008 4.264 4.264 3.851 3.899 301,311 -0.27(-6.38%)
Oct 13, 2008 3.584 4.227 3.584 4.165 750,981 +0.31(+8.04%)
Oct 10, 2008 3.571 3.903 3.263 3.855 462,745 +0.18(+4.94%)
Oct 09, 2008 3.991 3.991 3.619 3.673 349,629 -0.22(-5.58%)
Oct 08, 2008 3.968 4.093 3.805 3.890 277,762 -0.18(-4.48%)
Oct 07, 2008 4.202 4.296 3.922 4.073 151,442 +0.02(+0.41%)
Oct 06, 2008 3.993 4.358 3.993 4.056 291,673 -0.05(-1.28%)
Oct 03, 2008 4.296 4.405 4.083 4.109 117,870 -0.18(-4.20%)
Oct 02, 2008 4.191 4.358 4.191 4.289 115,332 -0.04(-1.00%)
Oct 01, 2008 4.268 4.332 4.268 4.332 12,304 -0.09(-2.03%)
Sep 30, 2008 4.374 4.431 4.355 4.422 209,783 +0.40(+9.98%)
Sep 29, 2008 4.221 4.405 3.726 4.020 120,151 -0.35(-8.07%)
Sep 26, 2008 4.121 4.389 4.121 4.373 123,910 -0.03(-0.67%)
Sep 25, 2008 4.317 4.403 4.317 4.403 115,236 +0.21(+5.04%)
Sep 24, 2008 4.375 4.380 4.028 4.192 306,451 -0.27(-6.08%)
Sep 23, 2008 4.371 4.483 4.235 4.463 198,379 -0.07(-1.46%)
Sep 22, 2008 4.449 4.529 4.416 4.529 168,790 +0.01(+0.19%)
Sep 19, 2008 4.570 4.570 4.078 4.521 1,846,001 +0.19(+4.50%)
Sep 18, 2008 4.045 4.419 3.952 4.326 902,841 +0.37(+9.37%)
Sep 17, 2008 4.110 4.170 3.955 3.955 384,935 -0.25(-6.06%)
Sep 16, 2008 3.938 4.221 3.891 4.210 431,100 +0.24(+6.00%)
Sep 15, 2008 4.138 4.166 3.963 3.972 219,582 -0.19(-4.63%)
Sep 12, 2008 4.249 4.249 4.083 4.164 286,051 -0.09(-2.17%)
Sep 11, 2008 4.295 4.311 4.187 4.257 661,252 -0.05(-1.27%)
Sep 10, 2008 4.329 4.358 4.151 4.311 511,159 +0.10(+2.27%)
Sep 09, 2008 4.325 4.378 4.216 4.216 377,996 -0.11(-2.53%)
Sep 08, 2008 4.317 4.381 4.126 4.325 739,929 +0.15(+3.57%)
Sep 05, 2008 4.182 4.211 4.103 4.176 138,431 +0.02(+0.53%)
Sep 04, 2008 4.289 4.291 4.131 4.154 355,861 -0.11(-2.57%)
Sep 03, 2008 4.052 4.279 4.052 4.263 326,048 +0.06(+1.47%)
Sep 02, 2008 4.286 4.286 4.084 4.202 394,059 +0.03(+0.70%)
Aug 29, 2008 4.201 4.224 3.967 4.172 341,661 -0.03(-0.70%)
Aug 28, 2008 4.104 4.212 4.076 4.202 428,884 +0.09(+2.07%)
Aug 27, 2008 3.951 4.167 3.914 4.116 375,329 +0.15(+3.79%)
Aug 26, 2008 3.736 4.002 3.736 3.966 139,074 +0.08(+1.95%)
Aug 25, 2008 3.958 4.010 3.890 3.890 269,474 -0.07(-1.72%)
Aug 22, 2008 3.844 4.006 3.844 3.958 676,255 +0.09(+2.27%)
Aug 21, 2008 3.789 3.905 3.789 3.870 105,277 -0.00(-0.01%)
Aug 20, 2008 3.880 3.981 3.867 3.871 367,202 -0.05(-1.18%)
Aug 19, 2008 3.867 4.025 3.844 3.917 255,756 -0.03(-0.69%)
Aug 18, 2008 3.995 4.039 3.867 3.944 271,498 -0.04(-1.12%)
Aug 15, 2008 4.185 4.185 3.803 3.988 851,793 -0.06(-1.44%)
Aug 14, 2008 4.077 4.108 3.997 4.047 321,293 -0.01(-0.34%)
Aug 13, 2008 4.062 4.169 4.051 4.060 396,244 +0.08(+2.06%)
Aug 12, 2008 4.165 4.165 3.978 3.978 184,211 -0.12(-2.91%)
Aug 11, 2008 4.073 4.107 4.012 4.098 166,766 +0.05(+1.33%)
Aug 08, 2008 3.762 4.045 3.762 4.044 273,747 +0.21(+5.58%)
Aug 07, 2008 3.949 4.038 3.830 3.830 252,961 -0.21(-5.10%)
Aug 06, 2008 4.015 4.110 3.992 4.036 320,297 -0.04(-0.87%)
Aug 05, 2008 4.045 4.087 3.925 4.071 511,962 +0.09(+2.33%)
Aug 04, 2008 3.977 4.062 3.897 3.978 360,551 -0.06(-1.60%)
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.