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

Capital Southwest (NQ: CSWC )

26.09 +0.10 (+0.38%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 17, 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, 2008 3.425 3.679 3.416 3.665 216,210 +0.19(+5.48%)
Jan 30, 2008 3.487 3.583 3.415 3.474 401,392 -0.02(-0.53%)
Jan 29, 2008 3.444 3.520 3.414 3.493 127,958 +0.02(+0.55%)
Jan 28, 2008 3.387 3.533 3.387 3.474 75,955 +0.01(+0.23%)
Jan 25, 2008 3.641 3.682 3.452 3.466 118,512 -0.12(-3.26%)
Jan 24, 2008 3.907 3.907 3.542 3.583 243,237 -0.34(-8.74%)
Jan 23, 2008 3.432 3.925 3.310 3.925 311,731 +0.45(+13.05%)
Jan 22, 2008 3.396 3.678 3.334 3.472 100,420 -0.01(-0.31%)
Jan 21, 2008 3.564 3.759 3.477 3.483 259,888 +0.00(+0.00%)
Jan 18, 2008 3.564 3.759 3.477 3.483 259,888 -0.16(-4.27%)
Jan 17, 2008 3.880 3.880 3.638 3.638 161,998 -0.17(-4.53%)
Jan 16, 2008 3.845 3.917 3.810 3.811 345,931 +0.00(+0.00%)
Jan 15, 2008 3.842 3.861 3.811 3.811 30,356 -0.02(-0.46%)
Jan 14, 2008 3.815 3.873 3.759 3.829 93,663 +0.10(+2.71%)
Jan 11, 2008 3.685 3.820 3.685 3.728 190,593 +0.04(+1.08%)
Jan 10, 2008 3.624 3.688 3.492 3.688 66,861 +0.15(+4.27%)
Jan 09, 2008 3.455 3.687 3.455 3.537 177,880 +0.08(+2.23%)
Jan 08, 2008 3.508 3.563 3.454 3.460 244,486 -0.02(-0.72%)
Jan 07, 2008 3.516 3.585 3.465 3.485 304,815 +0.02(+0.45%)
Jan 04, 2008 3.516 3.611 3.469 3.469 175,959 -0.08(-2.25%)
Jan 03, 2008 3.612 3.635 3.549 3.549 122,323 -0.07(-1.89%)
Jan 02, 2008 3.677 3.677 3.591 3.618 253,580 -0.08(-2.16%)
Jan 01, 2008 3.620 3.697 3.591 3.697 377,856 +0.00(+0.00%)
Dec 31, 2007 3.620 3.697 3.591 3.697 377,856 +0.07(+1.88%)
Dec 28, 2007 3.832 3.858 3.594 3.629 208,173 -0.14(-3.66%)
Dec 27, 2007 3.891 4.042 3.721 3.767 428,739 -0.29(-7.21%)
Dec 26, 2007 3.974 4.059 3.974 4.059 321,786 -0.00(-0.01%)
Dec 24, 2007 4.060 4.060 4.029 4.060 244,966 +0.01(+0.15%)
Dec 21, 2007 4.029 4.058 3.877 4.054 939,198 +0.18(+4.75%)
Dec 20, 2007 3.766 3.872 3.685 3.870 202,857 +0.11(+2.91%)
Dec 19, 2007 3.740 3.786 3.735 3.760 46,079 -0.02(-0.59%)
Dec 18, 2007 3.670 3.783 3.577 3.783 77,428 +0.15(+4.12%)
Dec 17, 2007 3.705 3.724 3.633 3.633 70,575 -0.13(-3.40%)
Dec 14, 2007 3.788 3.788 3.724 3.761 60,841 -0.08(-2.21%)
Dec 13, 2007 3.924 3.924 3.633 3.846 86,458 -0.12(-3.02%)
Dec 12, 2007 4.009 4.057 3.866 3.966 162,126 +0.02(+0.53%)
Dec 11, 2007 3.904 3.953 3.868 3.945 110,314 +0.04(+1.06%)
Dec 10, 2007 3.902 3.966 3.871 3.904 50,594 -0.05(-1.37%)
Dec 07, 2007 3.929 3.958 3.919 3.958 83,192 -0.01(-0.19%)
Dec 06, 2007 3.742 4.056 3.742 3.966 485,193 +0.28(+7.58%)
Dec 05, 2007 3.701 3.750 3.685 3.686 46,975 +0.04(+0.98%)
Dec 04, 2007 3.466 3.682 3.466 3.651 146,787 +0.07(+2.10%)
Dec 03, 2007 3.825 3.825 3.524 3.576 430,692 -0.18(-4.77%)
Nov 30, 2007 3.808 3.808 3.630 3.755 224,696 +0.03(+0.80%)
Nov 29, 2007 3.824 3.944 3.708 3.725 103,846 -0.12(-3.17%)
Nov 28, 2007 3.884 3.884 3.669 3.847 240,419 +0.14(+3.89%)
Nov 27, 2007 3.657 3.868 3.654 3.703 234,495 +0.02(+0.42%)
Nov 26, 2007 3.691 3.723 3.567 3.688 433,158 -0.06(-1.58%)
Nov 23, 2007 3.987 3.987 3.729 3.747 41,628 -0.22(-5.47%)
Nov 21, 2007 3.514 3.964 3.514 3.964 205,259 +0.32(+8.75%)
Nov 20, 2007 3.479 3.645 3.479 3.645 294,824 +0.13(+3.82%)
Nov 19, 2007 3.554 3.562 3.462 3.511 121,938 -0.11(-2.99%)
Nov 16, 2007 3.621 3.666 3.546 3.619 109,994 +0.01(+0.16%)
Nov 15, 2007 3.692 3.707 3.559 3.614 284,097 +0.05(+1.54%)
Nov 14, 2007 3.509 3.560 3.509 3.559 124,436 -0.03(-0.90%)
Nov 13, 2007 3.515 3.592 3.501 3.592 171,252 +0.03(+0.89%)
Nov 12, 2007 3.458 3.560 3.458 3.560 22,415 +0.00(+0.04%)
Nov 09, 2007 3.549 3.575 3.284 3.559 171,508 -0.03(-0.71%)
Nov 08, 2007 3.450 3.604 3.450 3.584 143,041 +0.17(+4.99%)
Nov 07, 2007 3.502 3.521 3.373 3.414 205,675 -0.14(-3.91%)
Nov 06, 2007 3.509 3.560 3.509 3.553 130,456 -0.03(-0.91%)
Nov 05, 2007 3.591 3.664 3.585 3.585 113,260 -0.10(-2.65%)
Nov 02, 2007 3.664 3.693 3.621 3.683 113,260 +0.04(+1.10%)
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.