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

Capital Southwest (NQ: CSWC )

26.10 +0.28 (+1.08%)
Streaming Delayed Price Updated: 12:58 PM 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 (%)
Nov 30, 2011 2.649 2.724 2.622 2.723 354,684 +0.18(+6.91%)
Nov 29, 2011 2.596 2.596 2.547 2.547 54,372 -0.05(-1.75%)
Nov 28, 2011 2.617 2.620 2.524 2.592 229,267 +0.02(+0.90%)
Nov 25, 2011 2.543 2.607 2.533 2.569 179,947 +0.02(+0.86%)
Nov 23, 2011 2.656 2.720 2.547 2.547 151,845 -0.11(-4.10%)
Nov 22, 2011 2.642 2.676 2.642 2.656 103,314 +0.01(+0.42%)
Nov 21, 2011 2.645 2.719 2.645 2.645 368,893 -0.05(-1.88%)
Nov 18, 2011 2.695 2.724 2.663 2.696 292,576 +0.01(+0.40%)
Nov 17, 2011 2.702 2.760 2.667 2.685 293,555 -0.06(-2.11%)
Nov 16, 2011 2.796 2.801 2.743 2.743 71,328 -0.01(-0.33%)
Nov 15, 2011 2.680 2.780 2.670 2.752 434,159 +0.06(+2.18%)
Nov 14, 2011 2.739 2.739 2.674 2.693 113,955 -0.06(-2.09%)
Nov 11, 2011 2.697 2.751 2.697 2.751 111,018 +0.06(+2.07%)
Nov 10, 2011 2.681 2.695 2.661 2.695 64,602 +0.05(+1.72%)
Nov 09, 2011 2.621 2.669 2.621 2.650 310,472 -0.03(-1.30%)
Nov 08, 2011 2.649 2.685 2.648 2.685 67,100 +0.04(+1.53%)
Nov 07, 2011 2.653 2.658 2.637 2.644 55,203 -0.01(-0.37%)
Nov 04, 2011 2.601 2.654 2.601 2.654 26,015 -0.01(-0.46%)
Nov 03, 2011 2.632 2.676 2.603 2.666 129,094 +0.07(+2.66%)
Nov 02, 2011 2.654 2.654 2.573 2.597 134,868 -0.01(-0.22%)
Nov 01, 2011 2.670 2.742 2.590 2.603 141,689 -0.17(-6.17%)
Oct 31, 2011 2.762 2.805 2.755 2.774 109,899 -0.03(-1.23%)
Oct 28, 2011 2.832 2.868 2.790 2.809 213,263 -0.05(-1.79%)
Oct 27, 2011 2.676 2.903 2.633 2.860 524,148 +0.26(+10.04%)
Oct 26, 2011 2.544 2.599 2.490 2.599 179,602 +0.09(+3.46%)
Oct 25, 2011 2.625 2.656 2.508 2.512 133,154 -0.13(-4.86%)
Oct 24, 2011 2.600 2.662 2.592 2.640 170,369 +0.04(+1.71%)
Oct 21, 2011 2.616 2.616 2.578 2.596 137,120 +0.02(+0.82%)
Oct 20, 2011 2.570 2.575 2.570 2.575 30,044 -0.01(-0.44%)
Oct 19, 2011 2.664 2.664 2.575 2.586 74,239 -0.07(-2.74%)
Oct 18, 2011 2.581 2.663 2.539 2.659 130,331 +0.12(+4.77%)
Oct 17, 2011 2.630 2.630 2.538 2.538 150,604 -0.11(-4.11%)
Oct 14, 2011 2.615 2.646 2.601 2.646 74,524 +0.06(+2.50%)
Oct 13, 2011 2.564 2.600 2.553 2.582 51,904 -0.01(-0.23%)
Oct 12, 2011 2.571 2.588 2.544 2.588 159,107 +0.03(+1.25%)
Oct 11, 2011 2.462 2.599 2.462 2.556 107,678 +0.07(+2.91%)
Oct 10, 2011 2.574 2.592 2.366 2.484 453,304 -0.06(-2.43%)
Oct 07, 2011 2.658 2.658 2.494 2.546 178,586 -0.10(-3.82%)
Oct 06, 2011 2.551 2.659 2.551 2.647 261,804 +0.07(+2.68%)
Oct 05, 2011 2.481 2.578 2.209 2.578 115,166 +0.08(+3.06%)
Oct 04, 2011 2.245 2.555 2.221 2.501 328,747 +0.23(+10.21%)
Oct 03, 2011 2.312 2.312 2.239 2.269 313,804 -0.06(-2.70%)
Sep 30, 2011 2.408 2.408 2.263 2.332 277,350 -0.11(-4.53%)
Sep 29, 2011 2.512 2.512 2.385 2.443 174,462 -0.01(-0.41%)
Sep 28, 2011 2.607 2.607 2.452 2.453 156,759 -0.09(-3.56%)
Sep 27, 2011 2.491 2.552 2.491 2.544 195,719 +0.06(+2.28%)
Sep 26, 2011 2.429 2.487 2.392 2.487 68,877 +0.06(+2.43%)
Sep 23, 2011 2.410 2.441 2.402 2.428 115,166 +0.03(+1.09%)
Sep 22, 2011 2.390 2.425 2.390 2.402 368,246 -0.03(-1.04%)
Sep 21, 2011 2.524 2.524 2.392 2.427 148,161 -0.09(-3.74%)
Sep 20, 2011 2.559 2.582 2.521 2.521 119,734 -0.02(-0.71%)
Sep 19, 2011 2.606 2.606 2.525 2.539 97,748 -0.09(-3.58%)
Sep 16, 2011 2.678 2.741 2.633 2.633 241,817 -0.02(-0.68%)
Sep 15, 2011 2.669 2.703 2.598 2.651 371,704 +0.00(+0.18%)
Sep 14, 2011 2.627 2.657 2.596 2.647 102,063 +0.05(+1.95%)
Sep 13, 2011 2.586 2.599 2.558 2.596 137,057 +0.03(+1.12%)
Sep 12, 2011 2.510 2.645 2.510 2.567 174,843 +0.03(+1.24%)
Sep 09, 2011 2.522 2.674 2.514 2.536 308,220 +0.01(+0.32%)
Sep 08, 2011 2.681 2.721 2.528 2.528 358,506 -0.16(-5.89%)
Sep 07, 2011 2.585 2.710 2.585 2.686 240,865 +0.11(+4.23%)
Sep 06, 2011 2.501 2.613 2.471 2.577 244,228 +0.02(+0.93%)
Sep 02, 2011 2.613 2.641 2.539 2.553 300,034 -0.08(-3.20%)
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.