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

Capital Southwest (NQ: CSWC )

25.92 -0.04 (-0.15%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 30, 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 (%)
Nov 28, 2008 2.456 2.515 2.436 2.514 58,023 +0.02(+0.81%)
Nov 26, 2008 2.247 2.495 2.247 2.494 523,491 +0.20(+8.67%)
Nov 25, 2008 2.342 2.342 2.201 2.295 354,736 -0.00(-0.07%)
Nov 24, 2008 2.227 2.348 2.073 2.296 706,367 +0.17(+8.12%)
Nov 21, 2008 2.252 2.252 1.890 2.124 647,415 -0.02(-0.72%)
Nov 20, 2008 2.408 2.473 2.124 2.139 543,473 -0.30(-12.18%)
Nov 19, 2008 2.725 2.732 2.416 2.436 313,781 -0.34(-12.28%)
Nov 18, 2008 2.772 2.821 2.638 2.777 149,669 +0.02(+0.65%)
Nov 17, 2008 2.737 2.924 2.688 2.759 55,397 -0.01(-0.19%)
Nov 14, 2008 2.849 3.045 2.730 2.764 336,100 -0.13(-4.52%)
Nov 13, 2008 2.625 2.907 2.528 2.895 298,506 +0.12(+4.46%)
Nov 12, 2008 2.762 2.842 2.755 2.772 295,432 -0.04(-1.40%)
Nov 11, 2008 3.048 3.048 2.810 2.811 355,217 -0.25(-8.12%)
Nov 10, 2008 3.113 3.154 3.008 3.059 76,660 -0.02(-0.74%)
Nov 07, 2008 3.096 3.261 3.067 3.082 236,704 +0.06(+1.85%)
Nov 06, 2008 3.086 3.086 2.973 3.026 86,971 -0.09(-3.00%)
Nov 05, 2008 3.126 3.299 3.120 3.120 177,336 -0.06(-1.77%)
Nov 04, 2008 3.174 3.235 3.039 3.176 261,937 +0.09(+2.80%)
Nov 03, 2008 3.281 3.317 3.036 3.090 171,828 -0.10(-3.00%)
Oct 31, 2008 3.123 3.233 3.113 3.185 173,685 -0.01(-0.25%)
Oct 30, 2008 3.185 3.290 2.940 3.193 363,318 +0.03(+1.03%)
Oct 29, 2008 3.123 3.242 3.039 3.161 528,487 +0.03(+1.03%)
Oct 28, 2008 2.951 3.153 2.909 3.129 419,645 +0.22(+7.73%)
Oct 27, 2008 3.009 3.123 2.904 2.904 353,424 -0.22(-7.00%)
Oct 24, 2008 3.060 3.281 2.843 3.123 457,943 -0.22(-6.66%)
Oct 23, 2008 3.328 3.467 3.162 3.346 420,285 -0.04(-1.07%)
Oct 22, 2008 3.569 3.569 3.382 3.382 181,851 -0.28(-7.66%)
Oct 21, 2008 3.681 3.705 3.605 3.663 109,002 -0.11(-2.91%)
Oct 20, 2008 3.774 3.774 3.648 3.772 78,293 +0.04(+1.01%)
Oct 17, 2008 3.705 4.059 3.705 3.735 309,490 -0.13(-3.42%)
Oct 16, 2008 3.357 3.867 3.341 3.867 417,499 +0.50(+15.02%)
Oct 15, 2008 3.854 3.854 3.362 3.362 219,541 -0.55(-14.05%)
Oct 14, 2008 4.278 4.278 3.864 3.912 300,332 -0.27(-6.38%)
Oct 13, 2008 3.596 4.241 3.596 4.178 748,540 +0.31(+8.04%)
Oct 10, 2008 3.582 3.916 3.273 3.867 461,241 +0.18(+4.94%)
Oct 09, 2008 4.004 4.004 3.631 3.685 348,492 -0.22(-5.58%)
Oct 08, 2008 3.981 4.106 3.818 3.903 276,860 -0.18(-4.48%)
Oct 07, 2008 4.216 4.310 3.935 4.086 150,950 +0.02(+0.41%)
Oct 06, 2008 4.006 4.372 4.006 4.069 290,725 -0.05(-1.28%)
Oct 03, 2008 4.310 4.419 4.096 4.122 117,487 -0.18(-4.20%)
Oct 02, 2008 4.205 4.372 4.205 4.303 114,958 -0.04(-1.00%)
Oct 01, 2008 4.281 4.346 4.281 4.346 12,264 -0.09(-2.03%)
Sep 30, 2008 4.388 4.445 4.369 4.436 209,102 +0.40(+9.98%)
Sep 29, 2008 4.234 4.419 3.738 4.034 119,761 -0.35(-8.07%)
Sep 26, 2008 4.134 4.403 4.134 4.388 123,507 -0.03(-0.67%)
Sep 25, 2008 4.331 4.417 4.331 4.417 114,862 +0.21(+5.04%)
Sep 24, 2008 4.389 4.394 4.041 4.205 305,455 -0.27(-6.08%)
Sep 23, 2008 4.385 4.498 4.248 4.477 197,734 -0.07(-1.46%)
Sep 22, 2008 4.464 4.544 4.431 4.544 168,242 +0.01(+0.19%)
Sep 19, 2008 4.585 4.585 4.091 4.535 1,840,002 +0.20(+4.50%)
Sep 18, 2008 4.058 4.433 3.965 4.340 899,907 +0.37(+9.37%)
Sep 17, 2008 4.123 4.183 3.968 3.968 383,684 -0.26(-6.06%)
Sep 16, 2008 3.951 4.235 3.904 4.224 429,699 +0.24(+6.00%)
Sep 15, 2008 4.151 4.179 3.976 3.984 218,868 -0.19(-4.63%)
Sep 12, 2008 4.262 4.262 4.096 4.178 285,121 -0.09(-2.17%)
Sep 11, 2008 4.309 4.325 4.201 4.271 659,103 -0.05(-1.27%)
Sep 10, 2008 4.343 4.372 4.165 4.325 509,498 +0.10(+2.27%)
Sep 09, 2008 4.340 4.392 4.230 4.230 376,767 -0.11(-2.53%)
Sep 08, 2008 4.331 4.395 4.139 4.339 737,525 +0.15(+3.57%)
Sep 05, 2008 4.196 4.225 4.116 4.190 137,981 +0.02(+0.53%)
Sep 04, 2008 4.303 4.305 4.144 4.167 354,704 -0.11(-2.57%)
Sep 03, 2008 4.065 4.293 4.065 4.277 324,988 +0.06(+1.47%)
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.