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

Capital Southwest (NQ: CSWC )

25.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 30, 2008 3.760 3.760 3.711 3.751 228,802 +0.06(+1.69%)
May 29, 2008 3.687 3.789 3.647 3.688 450,440 -0.01(-0.40%)
May 28, 2008 3.780 3.780 3.658 3.703 185,721 -0.03(-0.80%)
May 27, 2008 3.751 3.770 3.696 3.733 637,511 -0.03(-0.77%)
May 26, 2008 3.758 3.776 3.718 3.762 196,965 +0.00(+0.00%)
May 23, 2008 3.758 3.776 3.718 3.762 196,965 -0.02(-0.44%)
May 22, 2008 3.741 3.787 3.696 3.779 121,469 +0.03(+0.84%)
May 21, 2008 3.726 3.793 3.719 3.747 121,179 +0.02(+0.65%)
May 20, 2008 3.673 3.744 3.668 3.723 100,394 +0.02(+0.53%)
May 19, 2008 3.757 3.757 3.676 3.703 120,890 -0.04(-0.94%)
May 16, 2008 3.745 3.763 3.678 3.738 201,720 +0.03(+0.70%)
May 15, 2008 3.704 3.745 3.703 3.713 44,430 -0.01(-0.39%)
May 14, 2008 3.771 3.771 3.711 3.727 61,842 -0.03(-0.84%)
May 13, 2008 3.704 3.766 3.701 3.759 117,099 +0.03(+0.73%)
May 12, 2008 3.640 3.731 3.549 3.731 295,014 +0.13(+3.74%)
May 09, 2008 3.559 3.629 3.533 3.597 245,893 -0.05(-1.28%)
May 08, 2008 3.570 3.712 3.570 3.643 258,808 +0.04(+1.21%)
May 07, 2008 3.764 3.798 3.512 3.600 210,297 -0.19(-5.05%)
May 06, 2008 3.760 3.821 3.674 3.791 347,894 -0.02(-0.56%)
May 05, 2008 3.794 3.846 3.751 3.813 209,044 -0.01(-0.31%)
May 02, 2008 3.871 3.871 3.769 3.825 241,910 -0.02(-0.40%)
May 01, 2008 3.762 3.874 3.738 3.840 203,583 +0.14(+3.72%)
Apr 30, 2008 3.673 3.788 3.673 3.702 191,182 +0.03(+0.80%)
Apr 29, 2008 3.726 3.755 3.652 3.673 90,724 -0.11(-2.96%)
Apr 28, 2008 3.720 3.839 3.688 3.785 244,190 +0.04(+1.01%)
Apr 25, 2008 3.735 3.766 3.686 3.747 190,219 -0.07(-1.72%)
Apr 24, 2008 3.727 3.828 3.727 3.813 252,061 +0.15(+4.03%)
Apr 23, 2008 3.820 3.820 3.638 3.666 154,205 +0.04(+1.08%)
Apr 22, 2008 3.738 3.738 3.610 3.626 172,517 -0.14(-3.63%)
Apr 21, 2008 3.830 3.832 3.680 3.763 174,380 -0.10(-2.51%)
Apr 18, 2008 3.754 3.860 3.754 3.860 212,546 +0.15(+3.94%)
Apr 17, 2008 3.652 3.735 3.627 3.713 96,217 -0.05(-1.32%)
Apr 16, 2008 3.517 3.763 3.517 3.763 172,131 +0.34(+9.93%)
Apr 15, 2008 3.462 3.477 3.354 3.423 330,353 -0.01(-0.24%)
Apr 14, 2008 3.373 3.468 3.370 3.431 157,675 +0.06(+1.73%)
Apr 11, 2008 3.615 3.615 3.331 3.373 246,279 -0.26(-7.11%)
Apr 10, 2008 3.539 3.639 3.518 3.632 263,338 +0.10(+2.79%)
Apr 09, 2008 3.768 3.789 3.509 3.533 293,504 -0.27(-7.10%)
Apr 08, 2008 3.754 3.836 3.754 3.803 106,016 -0.02(-0.41%)
Apr 07, 2008 3.700 3.934 3.678 3.818 319,944 +0.14(+3.88%)
Apr 04, 2008 3.736 3.806 3.654 3.676 133,066 +0.00(+0.03%)
Apr 03, 2008 3.615 3.746 3.615 3.675 98,787 +0.03(+0.78%)
Apr 02, 2008 3.927 3.938 3.646 3.646 288,492 -0.34(-8.63%)
Apr 01, 2008 3.922 4.015 3.900 3.991 475,210 +0.14(+3.62%)
Mar 31, 2008 3.829 3.885 3.811 3.851 198,122 +0.08(+2.03%)
Mar 28, 2008 3.642 3.889 3.602 3.774 344,681 +0.16(+4.35%)
Mar 27, 2008 3.564 3.844 3.505 3.617 321,647 +0.07(+1.97%)
Mar 26, 2008 3.799 3.891 3.534 3.547 508,171 -0.37(-9.55%)
Mar 25, 2008 3.828 3.968 3.818 3.921 162,686 +0.03(+0.83%)
Mar 24, 2008 3.851 3.948 3.833 3.889 321,390 +0.04(+1.04%)
Mar 21, 2008 3.716 3.961 3.625 3.849 1,538,136 +0.00(+0.00%)
Mar 20, 2008 3.716 3.961 3.625 3.849 1,538,136 +0.25(+6.86%)
Mar 19, 2008 3.704 3.829 3.601 3.602 458,343 -0.15(-3.94%)
Mar 18, 2008 3.418 3.749 3.418 3.749 293,408 +0.46(+14.13%)
Mar 17, 2008 3.376 3.440 3.209 3.285 86,869 -0.09(-2.69%)
Mar 14, 2008 3.737 3.756 3.376 3.376 159,120 -0.32(-8.70%)
Mar 13, 2008 3.580 3.701 3.302 3.698 361,322 +0.18(+5.24%)
Mar 12, 2008 3.724 3.724 3.445 3.514 324,634 +0.05(+1.47%)
Mar 11, 2008 3.254 3.470 3.161 3.463 292,283 +0.32(+10.08%)
Mar 10, 2008 3.137 3.197 3.120 3.146 265,394 +0.03(+0.84%)
Mar 07, 2008 3.136 3.188 3.120 3.120 1,009,725 -0.01(-0.41%)
Mar 06, 2008 3.128 3.173 3.113 3.132 518,516 +0.01(+0.21%)
Mar 05, 2008 3.299 3.303 3.115 3.126 611,617 -0.12(-3.80%)
Mar 04, 2008 3.230 3.294 3.129 3.249 430,779 +0.02(+0.49%)
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.