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

Capital Southwest (NQ: CSWC )

26.01 +0.19 (+0.74%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 1, 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 (%)
Jul 29, 2011 2.949 3.018 2.949 2.960 157,742 -0.02(-0.81%)
Jul 28, 2011 2.960 2.984 2.960 2.984 68,084 +0.02(+0.68%)
Jul 27, 2011 2.989 2.989 2.954 2.964 346,862 -0.02(-0.82%)
Jul 26, 2011 3.047 3.047 2.979 2.989 119,480 -0.04(-1.45%)
Jul 25, 2011 3.070 3.070 3.007 3.033 138,929 -0.05(-1.68%)
Jul 22, 2011 3.098 3.148 3.064 3.084 39,530 -0.06(-1.86%)
Jul 21, 2011 3.151 3.151 3.054 3.143 349,115 +0.06(+1.86%)
Jul 20, 2011 3.103 3.199 3.079 3.085 952,770 -0.02(-0.58%)
Jul 19, 2011 3.072 3.120 3.042 3.103 154,601 +0.05(+1.58%)
Jul 18, 2011 3.068 3.110 3.055 3.055 332,935 -0.01(-0.35%)
Jul 15, 2011 3.108 3.135 3.066 3.066 131,156 -0.01(-0.47%)
Jul 14, 2011 3.145 3.145 3.080 3.080 95,178 -0.06(-2.05%)
Jul 13, 2011 3.135 3.145 3.073 3.145 223,352 +0.01(+0.31%)
Jul 12, 2011 3.118 3.148 3.118 3.135 63,103 -0.01(-0.34%)
Jul 11, 2011 3.132 3.180 3.104 3.146 551,211 +0.00(+0.12%)
Jul 08, 2011 3.131 3.154 3.026 3.142 210,059 -0.01(-0.32%)
Jul 07, 2011 3.094 3.205 3.039 3.152 856,576 +0.07(+2.13%)
Jul 06, 2011 3.013 3.086 2.994 3.086 476,337 +0.04(+1.32%)
Jul 05, 2011 2.963 3.050 2.959 3.046 308,378 +0.08(+2.65%)
Jul 01, 2011 2.954 2.979 2.930 2.967 122,939 +0.06(+2.03%)
Jun 30, 2011 2.918 2.924 2.882 2.908 432,650 +0.01(+0.44%)
Jun 29, 2011 2.922 2.943 2.878 2.896 938,207 +0.01(+0.22%)
Jun 28, 2011 2.916 2.929 2.869 2.889 206,981 -0.01(-0.36%)
Jun 27, 2011 2.885 2.931 2.834 2.900 1,064,573 +0.00(+0.00%)
Jun 24, 2011 2.963 2.963 2.866 2.900 1,254,581 -0.06(-2.13%)
Jun 23, 2011 2.948 2.999 2.944 2.963 398,544 -0.00(-0.05%)
Jun 22, 2011 3.011 3.012 2.950 2.964 130,585 -0.06(-2.09%)
Jun 21, 2011 3.017 3.028 2.988 3.028 258,378 +0.03(+0.91%)
Jun 20, 2011 3.000 3.008 2.954 3.000 378,811 +0.01(+0.49%)
Jun 17, 2011 2.977 3.022 2.959 2.986 621,707 +0.03(+0.88%)
Jun 16, 2011 2.950 2.980 2.950 2.960 114,182 +0.01(+0.33%)
Jun 15, 2011 2.958 2.986 2.947 2.950 183,663 -0.03(-0.86%)
Jun 14, 2011 2.945 2.975 2.945 2.975 113,103 +0.03(+1.18%)
Jun 13, 2011 2.949 2.981 2.931 2.941 425,924 -0.00(-0.03%)
Jun 10, 2011 2.965 2.969 2.942 2.942 216,404 -0.03(-0.96%)
Jun 09, 2011 2.970 2.981 2.951 2.970 65,197 +0.00(+0.05%)
Jun 08, 2011 2.985 2.986 2.968 2.969 93,053 +0.00(+0.11%)
Jun 07, 2011 2.976 2.987 2.962 2.965 81,123 +0.00(+0.03%)
Jun 06, 2011 2.989 3.022 2.964 2.964 155,458 +0.00(+0.00%)
Jun 03, 2011 2.954 3.021 2.954 2.964 185,408 +0.06(+1.95%)
May 24, 2011 2.949 2.955 2.901 2.908 408,855 -0.03(-0.93%)
May 23, 2011 2.939 2.968 2.935 2.935 116,117 -0.05(-1.70%)
May 20, 2011 2.978 3.013 2.951 2.986 195,592 -0.01(-0.39%)
May 19, 2011 2.991 3.016 2.950 2.998 454,827 +0.02(+0.59%)
May 18, 2011 2.931 2.980 2.918 2.980 585,666 +0.06(+2.07%)
May 17, 2011 2.903 2.928 2.903 2.919 57,868 +0.01(+0.34%)
May 16, 2011 2.957 2.958 2.910 2.910 344,070 -0.05(-1.63%)
May 13, 2011 2.988 2.988 2.958 2.958 73,668 -0.02(-0.69%)
May 12, 2011 2.936 2.978 2.833 2.978 508,780 +0.04(+1.43%)
May 11, 2011 3.010 3.021 2.936 2.936 345,718 -0.09(-2.97%)
May 10, 2011 3.000 3.026 2.986 3.026 99,914 +0.03(+0.98%)
May 09, 2011 2.943 3.027 2.935 2.997 700,134 +0.04(+1.27%)
May 06, 2011 3.008 3.028 2.944 2.959 173,671 -0.03(-0.96%)
May 05, 2011 2.975 2.995 2.966 2.987 63,625 +0.01(+0.46%)
May 04, 2011 2.993 3.018 2.974 2.974 229,109 -0.01(-0.27%)
May 03, 2011 2.982 2.999 2.982 2.982 151,464 +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.