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

Capital Southwest (NQ: CSWC )

25.79 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2007 4.066 4.134 3.810 3.834 506,680 -0.27(-6.48%)
Sep 27, 2007 4.209 4.278 4.060 4.099 521,314 -0.06(-1.45%)
Sep 26, 2007 4.184 4.461 4.091 4.160 353,296 +0.01(+0.20%)
Sep 25, 2007 4.096 4.216 4.096 4.152 110,250 +0.06(+1.42%)
Sep 24, 2007 4.347 4.486 4.052 4.093 283,008 -0.27(-6.24%)
Sep 21, 2007 4.286 4.418 4.175 4.366 707,264 +0.12(+2.83%)
Sep 20, 2007 4.403 4.403 4.184 4.246 191,329 -0.17(-3.85%)
Sep 19, 2007 4.512 4.512 4.352 4.416 491,854 -0.01(-0.33%)
Sep 18, 2007 4.202 4.524 4.138 4.430 598,806 +0.19(+4.39%)
Sep 17, 2007 4.253 4.267 4.244 4.244 503,798 -0.01(-0.31%)
Sep 14, 2007 4.244 4.288 4.244 4.257 89,917 +0.01(+0.31%)
Sep 13, 2007 4.283 4.310 4.244 4.244 138,654 -0.01(-0.23%)
Sep 12, 2007 4.258 4.266 4.244 4.254 165,808 -0.00(-0.10%)
Sep 11, 2007 4.283 4.333 4.245 4.258 277,724 +0.01(+0.29%)
Sep 10, 2007 4.273 4.317 4.216 4.246 253,131 +0.00(+0.04%)
Sep 07, 2007 4.249 4.285 4.244 4.244 233,918 -0.04(-1.03%)
Sep 06, 2007 4.338 4.338 4.244 4.288 225,529 -0.05(-1.21%)
Sep 05, 2007 4.390 4.465 4.299 4.341 275,291 -0.07(-1.63%)
Sep 04, 2007 4.342 4.431 4.342 4.413 185,982 +0.03(+0.61%)
Aug 31, 2007 4.252 4.386 4.210 4.386 1,292,942 +0.20(+4.77%)
Aug 30, 2007 4.213 4.372 4.181 4.186 953,095 +0.08(+1.88%)
Aug 29, 2007 3.963 4.135 3.960 4.109 142,144 +0.14(+3.47%)
Aug 28, 2007 4.081 4.114 3.908 3.971 175,351 -0.10(-2.38%)
Aug 27, 2007 4.153 4.192 4.068 4.068 50,690 -0.11(-2.75%)
Aug 24, 2007 4.048 4.257 3.936 4.183 106,888 +0.13(+3.17%)
Aug 23, 2007 4.263 4.263 4.039 4.054 181,883 -0.15(-3.64%)
Aug 22, 2007 4.324 4.622 4.202 4.208 888,923 -0.07(-1.54%)
Aug 21, 2007 4.098 4.403 4.000 4.274 403,346 +0.24(+6.06%)
Aug 20, 2007 3.945 4.202 3.912 4.029 156,202 -0.00(-0.07%)
Aug 17, 2007 3.994 4.244 3.705 4.032 1,909,617 +0.23(+6.10%)
Aug 16, 2007 3.466 3.843 3.440 3.801 500,179 +0.34(+9.98%)
Aug 15, 2007 3.508 3.607 3.435 3.456 500,756 -0.02(-0.68%)
Aug 14, 2007 3.688 3.787 3.480 3.480 769,162 -0.21(-5.74%)
Aug 13, 2007 3.840 3.931 3.654 3.691 519,905 -0.17(-4.46%)
Aug 10, 2007 3.685 3.995 3.685 3.864 635,599 +0.11(+2.83%)
Aug 09, 2007 3.779 3.779 3.687 3.757 627,722 -0.09(-2.30%)
Aug 08, 2007 3.802 3.866 3.683 3.846 1,808,588 -0.09(-2.27%)
Aug 07, 2007 3.975 4.173 3.892 3.935 1,365,663 -0.07(-1.77%)
Aug 06, 2007 4.216 4.216 3.964 4.006 963,854 -0.11(-2.70%)
Aug 03, 2007 4.116 4.395 4.091 4.117 367,705 -0.22(-5.00%)
Aug 02, 2007 4.231 4.412 4.231 4.334 223,255 +0.06(+1.29%)
Aug 01, 2007 4.277 4.338 4.171 4.278 403,057 +0.05(+1.08%)
Jul 31, 2007 4.372 4.438 4.155 4.233 447,792 -0.10(-2.21%)
Jul 30, 2007 4.334 4.357 4.269 4.329 502,165 -0.00(-0.06%)
Jul 27, 2007 4.177 4.539 4.177 4.331 448,560 +0.12(+2.92%)
Jul 26, 2007 4.295 4.377 4.132 4.208 524,804 -0.16(-3.59%)
Jul 25, 2007 4.443 4.526 4.354 4.365 377,312 -0.04(-1.01%)
Jul 24, 2007 4.611 4.690 4.304 4.410 655,165 -0.25(-5.43%)
Jul 23, 2007 4.715 4.829 4.660 4.662 132,089 -0.05(-1.12%)
Jul 20, 2007 4.746 4.838 4.677 4.715 331,905 -0.07(-1.43%)
Jul 19, 2007 4.781 4.887 4.771 4.784 175,799 +0.02(+0.33%)
Jul 18, 2007 4.745 4.828 4.634 4.768 338,117 +0.07(+1.45%)
Jul 17, 2007 4.785 4.889 4.601 4.700 489,804 -0.08(-1.62%)
Jul 16, 2007 4.896 5.063 4.766 4.777 145,763 -0.11(-2.33%)
Jul 13, 2007 4.808 4.947 4.808 4.891 110,987 +0.02(+0.44%)
Jul 12, 2007 4.737 4.882 4.678 4.870 184,221 +0.14(+3.05%)
Jul 11, 2007 4.623 4.745 4.613 4.726 170,996 +0.07(+1.45%)
Jul 10, 2007 4.716 4.716 4.606 4.658 456,918 -0.09(-1.95%)
Jul 09, 2007 4.840 4.872 4.748 4.751 197,414 -0.09(-1.86%)
Jul 06, 2007 4.843 4.925 4.841 4.841 167,473 -0.04(-0.83%)
Jul 05, 2007 4.895 4.988 4.776 4.882 276,988 -0.02(-0.48%)
Jul 03, 2007 4.895 4.905 4.828 4.905 72,145 +0.03(+0.59%)
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.