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

Capital Southwest (NQ: CSWC )

26.73 +0.02 (+0.09%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 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 (%)
Jan 31, 2011 3.106 3.106 3.049 3.062 115,749 -0.01(-0.18%)
Jan 28, 2011 3.076 3.126 3.067 3.067 129,863 -0.00(-0.12%)
Jan 27, 2011 3.070 3.105 3.061 3.071 43,394 -0.01(-0.47%)
Jan 26, 2011 2.996 3.132 2.994 3.086 418,137 +0.10(+3.42%)
Jan 25, 2011 3.069 3.107 2.951 2.984 313,411 -0.09(-2.77%)
Jan 24, 2011 3.093 3.107 3.064 3.069 29,024 -0.01(-0.31%)
Jan 21, 2011 3.040 3.114 3.040 3.078 264,983 +0.07(+2.34%)
Jan 20, 2011 3.034 3.122 2.978 3.008 174,340 -0.06(-2.06%)
Jan 19, 2011 3.145 3.145 3.071 3.071 203,270 -0.07(-2.35%)
Jan 18, 2011 3.139 3.170 3.139 3.145 42,087 +0.01(+0.21%)
Jan 14, 2011 3.111 3.236 3.107 3.139 576,484 +0.03(+0.89%)
Jan 13, 2011 3.161 3.161 3.107 3.111 176,794 -0.05(-1.60%)
Jan 12, 2011 3.139 3.162 3.126 3.162 287,063 +0.04(+1.22%)
Jan 11, 2011 3.170 3.175 3.124 3.124 181,190 -0.05(-1.47%)
Jan 10, 2011 3.186 3.195 3.169 3.170 61,777 -0.02(-0.49%)
Jan 07, 2011 3.227 3.227 3.181 3.186 60,758 -0.06(-1.90%)
Jan 06, 2011 3.256 3.262 3.216 3.248 120,815 -0.01(-0.27%)
Jan 05, 2011 3.244 3.271 3.168 3.256 393,126 +0.02(+0.62%)
Jan 04, 2011 3.289 3.323 3.204 3.236 257,783 -0.05(-1.62%)
Jan 03, 2011 3.286 3.290 3.245 3.290 160,577 +0.03(+0.97%)
Dec 31, 2010 3.277 3.286 3.242 3.258 171,951 -0.01(-0.30%)
Dec 30, 2010 3.354 3.354 3.268 3.268 912,676 -0.06(-1.78%)
Dec 29, 2010 3.351 3.351 3.323 3.327 715,746 -0.04(-1.08%)
Dec 28, 2010 3.361 3.378 3.302 3.363 412,370 -0.01(-0.30%)
Dec 27, 2010 3.358 3.436 3.354 3.373 269,508 +0.04(+1.09%)
Dec 23, 2010 3.364 3.364 3.276 3.337 425,242 +0.00(+0.06%)
Dec 22, 2010 3.358 3.393 3.335 3.335 173,958 -0.02(-0.69%)
Dec 21, 2010 3.374 3.374 3.339 3.358 159,684 +0.01(+0.25%)
Dec 20, 2010 3.512 3.513 3.315 3.350 1,089,948 -0.13(-3.86%)
Dec 17, 2010 3.410 3.527 3.390 3.484 615,959 +0.09(+2.55%)
Dec 16, 2010 3.310 3.411 3.243 3.398 173,958 +0.08(+2.36%)
Dec 15, 2010 3.306 3.345 3.245 3.319 476,187 +0.01(+0.25%)
Dec 14, 2010 3.264 3.331 3.264 3.311 69,774 +0.10(+3.20%)
Dec 13, 2010 3.211 3.260 3.176 3.208 99,372 -0.00(-0.10%)
Dec 10, 2010 3.217 3.217 3.173 3.212 96,855 -0.01(-0.28%)
Dec 09, 2010 3.178 3.221 3.178 3.221 80,511 +0.05(+1.61%)
Dec 08, 2010 3.139 3.206 3.137 3.169 476,219 +0.03(+0.98%)
Dec 07, 2010 3.177 3.177 3.135 3.139 168,605 +0.00(+0.00%)
Dec 06, 2010 3.141 3.154 3.114 3.139 163,444 -0.01(-0.40%)
Dec 03, 2010 3.055 3.242 3.055 3.151 638,930 +0.02(+0.69%)
Dec 02, 2010 3.145 3.145 3.111 3.130 158,729 -0.00(-0.10%)
Dec 01, 2010 3.164 3.164 3.070 3.133 308,760 -0.01(-0.45%)
Nov 30, 2010 3.077 3.147 3.077 3.147 216,428 +0.05(+1.63%)
Nov 29, 2010 3.034 3.096 3.034 3.096 60,534 -0.04(-1.26%)
Nov 24, 2010 3.136 3.136 3.136 3.136 0 +0.12(+4.15%)
Nov 23, 2010 3.095 3.107 2.980 3.011 140,568 -0.12(-3.97%)
Nov 22, 2010 3.104 3.142 3.104 3.136 171,919 -0.01(-0.17%)
Nov 19, 2010 3.167 3.167 3.089 3.141 158,665 -0.02(-0.67%)
Nov 18, 2010 3.142 3.175 3.142 3.162 180,681 +0.03(+1.04%)
Nov 17, 2010 3.093 3.131 3.093 3.130 25,169 +0.01(+0.35%)
Nov 16, 2010 3.181 3.181 3.119 3.119 88,444 -0.04(-1.37%)
Nov 15, 2010 3.170 3.186 3.162 3.162 101,029 +0.01(+0.34%)
Nov 12, 2010 3.176 3.185 3.151 3.151 131,966 -0.06(-1.93%)
Nov 11, 2010 3.203 3.233 3.180 3.213 175,997 -0.00(-0.14%)
Nov 10, 2010 3.210 3.264 3.166 3.218 304,044 +0.06(+1.87%)
Nov 09, 2010 3.211 3.211 3.159 3.159 59,784 -0.05(-1.48%)
Nov 08, 2010 3.206 3.206 3.206 3.206 14,874 -0.05(-1.38%)
Nov 05, 2010 3.333 3.333 3.251 3.251 83,646 -0.05(-1.39%)
Nov 04, 2010 3.202 3.298 3.202 3.297 124,845 +0.14(+4.44%)
Nov 03, 2010 3.111 3.157 3.111 3.157 66,469 +0.05(+1.50%)
Nov 02, 2010 3.060 3.153 3.060 3.111 454,505 +0.07(+2.22%)
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.