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: 1:04 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 (%)
Dec 30, 2011 2.572 2.604 2.540 2.583 86,389 -0.01(-0.27%)
Dec 29, 2011 2.595 2.595 2.569 2.590 84,937 +0.08(+2.98%)
Dec 28, 2011 2.479 2.533 2.433 2.515 203,092 +0.04(+1.82%)
Dec 27, 2011 2.499 2.502 2.451 2.470 95,041 -0.04(-1.79%)
Dec 23, 2011 2.464 2.527 2.464 2.515 61,413 +0.03(+1.21%)
Dec 21, 2011 2.508 2.508 2.483 2.485 59,550 -0.03(-1.32%)
Dec 20, 2011 2.476 2.522 2.423 2.518 320,709 +0.10(+4.13%)
Dec 19, 2011 2.499 2.502 2.416 2.418 586,573 -0.07(-2.71%)
Dec 16, 2011 2.503 2.518 2.479 2.485 630,242 +0.00(+0.03%)
Dec 15, 2011 2.619 2.644 2.441 2.485 511,582 -0.10(-3.79%)
Dec 14, 2011 2.565 2.583 2.547 2.583 238,077 +0.02(+0.68%)
Dec 13, 2011 2.633 2.653 2.559 2.565 165,643 -0.03(-1.18%)
Dec 12, 2011 2.650 2.661 2.578 2.596 141,457 -0.10(-3.70%)
Dec 09, 2011 2.650 2.696 2.647 2.696 118,754 +0.05(+2.03%)
Dec 08, 2011 2.685 2.685 2.642 2.642 196,555 -0.05(-1.79%)
Dec 07, 2011 2.674 2.690 2.648 2.690 164,696 +0.01(+0.25%)
Dec 06, 2011 2.740 2.740 2.676 2.684 167,538 -0.05(-1.99%)
Dec 05, 2011 2.723 2.738 2.572 2.738 181,557 +0.04(+1.57%)
Dec 02, 2011 2.671 2.696 2.655 2.696 67,350 +0.04(+1.68%)
Dec 01, 2011 2.642 2.692 2.642 2.651 207,196 -0.07(-2.64%)
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%)
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.