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

Capital Southwest (NQ: CSWC )

25.79 -0.39 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 30, 2011 2.580 2.612 2.548 2.591 86,109 -0.01(-0.27%)
Dec 29, 2011 2.604 2.604 2.577 2.598 84,661 +0.08(+2.98%)
Dec 28, 2011 2.487 2.541 2.441 2.523 202,431 +0.05(+1.82%)
Dec 27, 2011 2.507 2.510 2.459 2.478 94,732 -0.05(-1.79%)
Dec 23, 2011 2.472 2.535 2.472 2.523 61,214 +0.03(+1.21%)
Dec 21, 2011 2.516 2.516 2.491 2.493 59,357 -0.03(-1.32%)
Dec 20, 2011 2.484 2.530 2.431 2.526 319,667 +0.10(+4.13%)
Dec 19, 2011 2.507 2.510 2.424 2.426 584,667 -0.07(-2.71%)
Dec 16, 2011 2.511 2.526 2.487 2.494 628,193 +0.00(+0.03%)
Dec 15, 2011 2.627 2.652 2.448 2.493 509,919 -0.10(-3.79%)
Dec 14, 2011 2.573 2.591 2.555 2.591 237,303 +0.02(+0.68%)
Dec 13, 2011 2.642 2.662 2.567 2.574 165,105 -0.03(-1.18%)
Dec 12, 2011 2.659 2.670 2.586 2.604 140,997 -0.10(-3.70%)
Dec 09, 2011 2.659 2.705 2.656 2.705 118,368 +0.05(+2.03%)
Dec 08, 2011 2.693 2.693 2.651 2.651 195,917 -0.05(-1.79%)
Dec 07, 2011 2.683 2.699 2.657 2.699 164,161 +0.01(+0.25%)
Dec 06, 2011 2.749 2.749 2.685 2.692 166,993 -0.05(-1.99%)
Dec 05, 2011 2.732 2.747 2.580 2.747 180,967 +0.04(+1.57%)
Dec 02, 2011 2.679 2.705 2.664 2.705 67,131 +0.04(+1.68%)
Dec 01, 2011 2.650 2.701 2.650 2.660 206,523 -0.07(-2.64%)
Nov 30, 2011 2.658 2.733 2.631 2.732 353,532 +0.18(+6.91%)
Nov 29, 2011 2.605 2.605 2.555 2.555 54,195 -0.05(-1.75%)
Nov 28, 2011 2.626 2.628 2.532 2.601 228,522 +0.02(+0.90%)
Nov 25, 2011 2.552 2.616 2.541 2.577 179,362 +0.02(+0.86%)
Nov 23, 2011 2.665 2.729 2.556 2.556 151,351 -0.11(-4.10%)
Nov 22, 2011 2.650 2.685 2.650 2.665 102,978 +0.01(+0.42%)
Nov 21, 2011 2.653 2.728 2.653 2.654 367,694 -0.05(-1.88%)
Nov 18, 2011 2.704 2.733 2.672 2.705 291,625 +0.01(+0.40%)
Nov 17, 2011 2.711 2.769 2.675 2.694 292,601 -0.06(-2.11%)
Nov 16, 2011 2.805 2.810 2.752 2.752 71,096 -0.01(-0.33%)
Nov 15, 2011 2.688 2.789 2.679 2.761 432,748 +0.06(+2.18%)
Nov 14, 2011 2.747 2.748 2.683 2.702 113,584 -0.06(-2.09%)
Nov 11, 2011 2.706 2.760 2.706 2.760 110,657 +0.06(+2.07%)
Nov 10, 2011 2.689 2.704 2.669 2.704 64,393 +0.05(+1.72%)
Nov 09, 2011 2.629 2.677 2.629 2.658 309,463 -0.04(-1.30%)
Nov 08, 2011 2.658 2.693 2.657 2.693 66,882 +0.04(+1.53%)
Nov 07, 2011 2.662 2.666 2.645 2.653 55,024 -0.01(-0.37%)
Nov 04, 2011 2.610 2.663 2.610 2.663 25,930 -0.01(-0.46%)
Nov 03, 2011 2.640 2.685 2.611 2.675 128,674 +0.07(+2.66%)
Nov 02, 2011 2.663 2.663 2.581 2.606 134,429 -0.01(-0.22%)
Nov 01, 2011 2.679 2.751 2.598 2.611 141,228 -0.17(-6.17%)
Oct 31, 2011 2.771 2.814 2.764 2.783 109,542 -0.03(-1.23%)
Oct 28, 2011 2.841 2.877 2.800 2.818 212,570 -0.05(-1.79%)
Oct 27, 2011 2.684 2.912 2.642 2.869 522,445 +0.26(+10.04%)
Oct 26, 2011 2.552 2.607 2.498 2.607 179,018 +0.09(+3.46%)
Oct 25, 2011 2.634 2.665 2.516 2.520 132,722 -0.13(-4.86%)
Oct 24, 2011 2.608 2.670 2.601 2.649 169,816 +0.04(+1.71%)
Oct 21, 2011 2.624 2.624 2.586 2.604 136,675 +0.02(+0.82%)
Oct 20, 2011 2.579 2.583 2.579 2.583 29,947 -0.01(-0.44%)
Oct 19, 2011 2.673 2.673 2.583 2.594 73,998 -0.07(-2.74%)
Oct 18, 2011 2.590 2.672 2.547 2.667 129,907 +0.12(+4.77%)
Oct 17, 2011 2.639 2.639 2.546 2.546 150,114 -0.11(-4.11%)
Oct 14, 2011 2.624 2.655 2.610 2.655 74,282 +0.06(+2.50%)
Oct 13, 2011 2.573 2.609 2.561 2.590 51,735 -0.01(-0.23%)
Oct 12, 2011 2.579 2.596 2.552 2.596 158,589 +0.03(+1.25%)
Oct 11, 2011 2.470 2.608 2.470 2.564 107,328 +0.07(+2.91%)
Oct 10, 2011 2.582 2.601 2.374 2.492 451,831 -0.06(-2.43%)
Oct 07, 2011 2.666 2.666 2.502 2.554 178,006 -0.10(-3.82%)
Oct 06, 2011 2.559 2.668 2.559 2.655 260,953 +0.07(+2.68%)
Oct 05, 2011 2.489 2.586 2.216 2.586 114,791 +0.08(+3.06%)
Oct 04, 2011 2.253 2.564 2.228 2.509 327,678 +0.23(+10.21%)
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.