Skip to main content

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.409 2.461 2.373 2.461 70,031 +0.08(+3.28%)
Jan 28, 2005 2.373 2.389 2.373 2.383 59,784 +0.00(+0.13%)
Jan 27, 2005 2.411 2.411 2.380 2.380 37,145 -0.02(-0.92%)
Jan 26, 2005 2.389 2.449 2.389 2.402 17,996 +0.03(+1.12%)
Jan 25, 2005 2.358 2.375 2.358 2.375 6,788 -0.00(-0.14%)
Jan 24, 2005 2.369 2.402 2.369 2.379 44,830 -0.00(-0.06%)
Jan 21, 2005 2.378 2.389 2.362 2.380 68,174 -0.02(-0.96%)
Jan 20, 2005 2.467 2.467 2.370 2.403 150,854 +0.00(+0.01%)
Jan 19, 2005 2.389 2.451 2.389 2.403 73,265 -0.04(-1.59%)
Jan 18, 2005 2.446 2.448 2.406 2.442 67,341 +0.04(+1.57%)
Jan 14, 2005 2.377 2.405 2.375 2.404 42,236 +0.00(+0.12%)
Jan 13, 2005 2.412 2.412 2.401 2.401 16,074 -0.03(-1.11%)
Jan 12, 2005 2.412 2.428 2.397 2.428 104,967 -0.01(-0.31%)
Jan 11, 2005 2.402 2.448 2.402 2.436 128,022 +0.03(+1.22%)
Jan 10, 2005 2.404 2.409 2.379 2.406 235,840 -0.01(-0.32%)
Jan 07, 2005 2.416 2.442 2.414 2.414 32,534 -0.03(-1.04%)
Jan 06, 2005 2.414 2.439 2.414 2.439 28,819 -0.00(-0.19%)
Jan 05, 2005 2.435 2.449 2.435 2.444 26,514 -0.02(-0.69%)
Jan 04, 2005 2.484 2.494 2.428 2.461 236,320 +0.00(+0.11%)
Jan 03, 2005 2.428 2.490 2.428 2.458 47,104 +0.01(+0.24%)
Dec 31, 2004 2.443 2.467 2.442 2.452 67,245 -0.02(-0.68%)
Dec 30, 2004 2.459 2.498 2.459 2.469 169,715 -0.03(-1.17%)
Dec 29, 2004 2.498 2.498 2.498 2.498 28,819 +0.00(+0.13%)
Dec 28, 2004 2.474 2.495 2.474 2.495 35,223 +0.01(+0.50%)
Dec 27, 2004 2.495 2.495 2.445 2.483 67,245 +0.01(+0.59%)
Dec 23, 2004 2.467 2.470 2.466 2.468 262,578 +0.00(+0.05%)
Dec 22, 2004 2.389 2.467 2.389 2.467 9,606 +0.02(+0.69%)
Dec 21, 2004 2.466 2.467 2.450 2.450 22,415 +0.01(+0.26%)
Dec 20, 2004 2.396 2.451 2.396 2.444 163,310 -0.02(-0.95%)
Dec 17, 2004 2.392 2.467 2.390 2.467 102,469 +0.04(+1.61%)
Dec 16, 2004 2.421 2.466 2.380 2.428 144,097 +0.01(+0.36%)
Dec 15, 2004 2.451 2.453 2.419 2.419 128,087 -0.04(-1.63%)
Dec 14, 2004 2.460 2.475 2.450 2.459 35,223 +0.02(+0.64%)
Dec 13, 2004 2.448 2.458 2.412 2.444 112,076 +0.04(+1.48%)
Dec 10, 2004 2.466 2.466 2.397 2.408 172,917 -0.04(-1.46%)
Dec 09, 2004 2.436 2.444 2.436 2.444 12,808 -0.02(-0.95%)
Dec 08, 2004 2.433 2.467 2.401 2.467 76,852 +0.06(+2.60%)
Dec 07, 2004 2.475 2.475 2.397 2.405 179,321 -0.05(-1.91%)
Dec 06, 2004 2.474 2.474 2.451 2.451 16,010 -0.02(-0.76%)
Dec 03, 2004 2.433 2.470 2.433 2.470 22,415 -0.03(-1.12%)
Dec 02, 2004 2.475 2.498 2.475 2.498 38,426 +0.03(+1.27%)
Dec 01, 2004 2.467 2.484 2.450 2.467 147,300 +0.01(+0.25%)
Nov 30, 2004 2.419 2.467 2.373 2.461 92,863 +0.04(+1.76%)
Nov 29, 2004 2.405 2.436 2.405 2.418 28,819 +0.01(+0.56%)
Nov 26, 2004 2.405 2.405 2.405 2.405 12,808 -0.03(-1.31%)
Nov 24, 2004 2.459 2.459 2.437 2.437 25,617 -0.04(-1.54%)
Nov 23, 2004 2.436 2.475 2.421 2.475 41,628 +0.04(+1.60%)
Nov 22, 2004 2.439 2.475 2.398 2.436 35,223 +0.09(+3.90%)
Nov 19, 2004 2.348 2.389 2.342 2.344 534,763 -0.01(-0.57%)
Nov 18, 2004 2.370 2.399 2.358 2.358 70,447 -0.01(-0.41%)
Nov 17, 2004 2.428 2.440 2.364 2.367 54,436 -0.03(-1.20%)
Nov 16, 2004 2.358 2.409 2.358 2.396 32,021 -0.04(-1.62%)
Nov 15, 2004 2.436 2.436 2.362 2.436 41,628 -0.03(-1.28%)
Nov 12, 2004 2.483 2.483 2.444 2.467 70,447 -0.02(-0.63%)
Nov 11, 2004 2.366 2.483 2.366 2.483 86,458 +0.00(+0.14%)
Nov 10, 2004 2.480 2.480 2.426 2.479 70,447 +0.00(+0.03%)
Nov 09, 2004 2.342 2.483 2.342 2.479 204,939 +0.01(+0.54%)
Nov 08, 2004 2.406 2.466 2.406 2.465 35,223 +0.06(+2.52%)
Nov 05, 2004 2.416 2.457 2.405 2.405 137,693 +0.06(+2.35%)
Nov 04, 2004 2.399 2.446 2.348 2.349 51,234 -0.02(-1.03%)
Nov 03, 2004 2.377 2.393 2.368 2.374 92,863 -0.03(-1.05%)
Nov 02, 2004 2.483 2.483 2.382 2.399 35,223 -0.08(-3.07%)
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.