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

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
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 (%)
Jul 30, 2004 2.303 2.303 2.278 2.278 9,637 +0.01(+0.25%)
Jul 29, 2004 2.292 2.303 2.272 2.272 70,677 +0.03(+1.39%)
Jul 28, 2004 2.238 2.271 2.238 2.241 35,338 +0.02(+1.12%)
Jul 27, 2004 2.210 2.221 2.210 2.216 22,488 +0.01(+0.27%)
Jul 26, 2004 2.240 2.241 2.165 2.210 228,095 -0.03(-1.39%)
Jul 23, 2004 2.235 2.241 2.235 2.241 19,275 +0.01(+0.35%)
Jul 22, 2004 2.226 2.249 2.224 2.233 73,890 -0.02(-0.91%)
Jul 21, 2004 2.266 2.279 2.254 2.254 32,126 -0.08(-3.50%)
Jul 20, 2004 2.255 2.370 2.255 2.336 19,275 -0.03(-1.26%)
Jul 19, 2004 2.319 2.366 2.265 2.366 32,126 +0.08(+3.40%)
Jul 16, 2004 2.319 2.366 2.288 2.288 25,700 -0.08(-3.29%)
Jul 15, 2004 2.350 2.366 2.335 2.366 54,614 +0.04(+1.93%)
Jul 14, 2004 2.241 2.366 2.210 2.321 224,883 -0.08(-3.17%)
Jul 13, 2004 2.383 2.397 2.383 2.397 9,637 +0.01(+0.57%)
Jul 12, 2004 2.393 2.417 2.382 2.383 73,890 -0.01(-0.44%)
Jul 09, 2004 2.335 2.397 2.335 2.394 179,906 +0.02(+0.92%)
Jul 08, 2004 2.381 2.381 2.350 2.372 122,079 -0.05(-2.02%)
Jul 07, 2004 2.366 2.436 2.366 2.421 44,976 +0.02(+1.00%)
Jul 06, 2004 2.428 2.429 2.397 2.397 61,039 -0.04(-1.60%)
Jul 02, 2004 2.399 2.436 2.398 2.436 54,614 +0.06(+2.56%)
Jul 01, 2004 2.435 2.468 2.373 2.375 73,890 -0.08(-3.18%)
Jun 30, 2004 2.467 2.467 2.449 2.453 70,677 -0.01(-0.56%)
Jun 29, 2004 2.466 2.528 2.463 2.467 122,079 +0.01(+0.33%)
Jun 28, 2004 2.413 2.470 2.397 2.459 147,780 -0.01(-0.32%)
Jun 25, 2004 2.516 2.516 1.969 2.467 3,823,013 -0.07(-2.74%)
Jun 24, 2004 2.521 2.548 2.514 2.536 70,677 +0.01(+0.58%)
Jun 23, 2004 2.521 2.521 2.428 2.521 167,056 +0.00(+0.00%)
Jun 22, 2004 2.521 2.552 2.521 2.521 54,614 +0.00(+0.00%)
Jun 21, 2004 2.475 2.521 2.446 2.521 80,315 +0.00(+0.00%)
Jun 18, 2004 2.576 2.623 2.453 2.521 128,504 -0.05(-2.11%)
Jun 17, 2004 2.507 2.584 2.507 2.576 64,252 +0.06(+2.35%)
Jun 16, 2004 2.490 2.536 2.490 2.517 163,843 +0.02(+0.75%)
Jun 15, 2004 2.476 2.498 2.476 2.498 266,647 +0.02(+0.88%)
Jun 14, 2004 2.482 2.482 2.440 2.476 141,355 +0.05(+2.21%)
Jun 10, 2004 2.472 2.472 2.422 2.423 48,189 -0.01(-0.42%)
Jun 09, 2004 2.432 2.436 2.432 2.433 54,614 -0.04(-1.75%)
Jun 08, 2004 2.474 2.476 2.458 2.476 25,700 +0.00(+0.09%)
Jun 07, 2004 2.432 2.475 2.428 2.474 64,252 +0.02(+0.77%)
Jun 04, 2004 2.335 2.455 2.335 2.455 64,252 +0.10(+4.46%)
Jun 03, 2004 2.335 2.363 2.262 2.350 157,418 -0.01(-0.53%)
Jun 02, 2004 2.350 2.363 2.335 2.363 16,063 +0.00(+0.00%)
Jun 01, 2004 2.412 2.412 2.305 2.363 192,756 -0.02(-0.75%)
May 28, 2004 2.304 2.380 2.304 2.380 48,189 +0.03(+1.28%)
May 27, 2004 2.335 2.350 2.335 2.350 38,551 -0.01(-0.36%)
May 26, 2004 2.443 2.449 2.359 2.359 436,915 -0.13(-5.25%)
May 25, 2004 2.490 2.490 2.407 2.489 83,528 +0.02(+0.73%)
May 24, 2004 2.397 2.491 2.366 2.471 337,324 +0.08(+3.36%)
May 21, 2004 2.381 2.397 2.366 2.391 99,591 +0.03(+1.48%)
May 20, 2004 2.304 2.373 2.303 2.356 51,401 +0.01(+0.38%)
May 19, 2004 2.373 2.376 2.347 2.347 16,063 +0.01(+0.27%)
May 18, 2004 2.341 2.341 2.341 2.341 0 +0.00(+0.00%)
May 17, 2004 2.341 2.341 2.341 2.341 0 +0.00(+0.00%)
May 14, 2004 2.341 2.341 2.341 2.341 3,212 +0.01(+0.60%)
May 13, 2004 2.335 2.335 2.327 2.327 167,056 -0.04(-1.64%)
May 12, 2004 2.366 2.367 2.336 2.366 44,976 +0.02(+0.90%)
May 11, 2004 2.405 2.405 2.341 2.345 28,913 -0.08(-3.21%)
May 10, 2004 2.348 2.422 2.348 2.422 35,338 +0.09(+3.76%)
May 07, 2004 2.357 2.362 2.335 2.335 73,890 -0.00(-0.21%)
May 06, 2004 2.319 2.340 2.301 2.340 64,252 +0.01(+0.27%)
May 05, 2004 2.291 2.333 2.291 2.333 89,953 +0.05(+2.11%)
May 04, 2004 2.288 2.296 2.283 2.285 32,126 -0.00(-0.14%)
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.