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

Capital Southwest (NQ: CSWC )

25.91 -0.05 (-0.19%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
Aug 29, 2008 4.215 4.238 3.979 4.186 340,551 -0.03(-0.70%)
Aug 28, 2008 4.118 4.226 4.089 4.215 427,490 +0.09(+2.07%)
Aug 27, 2008 3.964 4.180 3.927 4.130 374,110 +0.15(+3.79%)
Aug 26, 2008 3.748 4.015 3.748 3.979 138,622 +0.08(+1.95%)
Aug 25, 2008 3.971 4.023 3.903 3.903 268,598 -0.07(-1.72%)
Aug 22, 2008 3.856 4.019 3.856 3.971 674,057 +0.09(+2.27%)
Aug 21, 2008 3.801 3.917 3.801 3.883 104,935 -0.00(-0.01%)
Aug 20, 2008 3.893 3.994 3.880 3.883 366,008 -0.05(-1.18%)
Aug 19, 2008 3.880 4.038 3.857 3.930 254,925 -0.03(-0.69%)
Aug 18, 2008 4.008 4.052 3.879 3.957 270,615 -0.04(-1.12%)
Aug 15, 2008 4.199 4.199 3.816 4.001 849,024 -0.06(-1.44%)
Aug 14, 2008 4.091 4.122 4.010 4.060 320,249 -0.01(-0.34%)
Aug 13, 2008 4.075 4.183 4.064 4.073 394,956 +0.08(+2.06%)
Aug 12, 2008 4.178 4.178 3.991 3.991 183,612 -0.12(-2.91%)
Aug 11, 2008 4.086 4.120 4.025 4.111 166,224 +0.05(+1.33%)
Aug 08, 2008 3.774 4.058 3.774 4.057 272,857 +0.21(+5.58%)
Aug 07, 2008 3.961 4.051 3.842 3.842 252,139 -0.21(-5.10%)
Aug 06, 2008 4.028 4.123 4.005 4.049 319,256 -0.04(-0.87%)
Aug 05, 2008 4.058 4.101 3.938 4.084 510,298 +0.09(+2.33%)
Aug 04, 2008 3.990 4.075 3.909 3.991 359,380 -0.06(-1.60%)
Aug 01, 2008 3.904 4.114 3.904 4.056 43,421 -0.02(-0.38%)
Jul 31, 2008 3.967 4.075 3.938 4.072 221,430 +0.03(+0.72%)
Jul 30, 2008 4.029 4.160 3.959 4.043 455,061 +0.01(+0.19%)
Jul 29, 2008 4.035 4.053 3.911 4.035 275,707 +0.26(+6.76%)
Jul 28, 2008 3.846 3.938 3.715 3.780 206,540 -0.18(-4.63%)
Jul 25, 2008 3.997 4.044 3.337 3.963 599,607 +0.05(+1.20%)
Jul 24, 2008 3.981 3.981 3.871 3.916 252,587 -0.03(-0.77%)
Jul 23, 2008 3.704 3.978 3.704 3.946 225,208 +0.08(+2.08%)
Jul 22, 2008 3.446 3.885 3.446 3.866 851,522 +0.16(+4.29%)
Jul 21, 2008 3.681 3.747 3.640 3.707 2,184,011 -0.00(-0.13%)
Jul 18, 2008 3.701 3.714 3.611 3.712 283,776 +0.02(+0.62%)
Jul 17, 2008 3.583 3.708 3.498 3.689 342,792 +0.18(+5.01%)
Jul 16, 2008 3.345 3.572 3.341 3.513 396,077 +0.06(+1.67%)
Jul 15, 2008 3.397 3.539 3.233 3.455 2,205,626 -0.03(-0.82%)
Jul 14, 2008 3.374 3.534 3.374 3.484 140,607 +0.06(+1.87%)
Jul 11, 2008 3.397 3.437 3.311 3.420 165,808 +0.04(+1.24%)
Jul 10, 2008 3.248 3.408 3.248 3.378 368,026 +0.11(+3.40%)
Jul 09, 2008 3.429 3.429 3.261 3.267 310,835 -0.16(-4.78%)
Jul 08, 2008 3.231 3.453 3.231 3.430 854,180 +0.17(+5.10%)
Jul 07, 2008 3.354 3.354 3.264 3.264 178,585 -0.02(-0.64%)
Jul 04, 2008 3.289 3.328 3.285 3.285 48,032 +0.00(+0.00%)
Jul 03, 2008 3.289 3.328 3.285 3.285 48,032 -0.00(-0.13%)
Jul 02, 2008 3.263 3.336 3.263 3.289 214,097 +0.06(+1.89%)
Jul 01, 2008 3.239 3.301 3.186 3.228 255,885 -0.03(-0.82%)
Jun 30, 2008 3.445 3.452 3.247 3.255 263,122 -0.15(-4.30%)
Jun 27, 2008 3.498 3.534 3.401 3.401 1,093,094 -0.11(-3.19%)
Jun 26, 2008 3.523 3.554 3.498 3.513 181,467 -0.09(-2.61%)
Jun 25, 2008 3.498 3.618 3.498 3.608 204,651 +0.10(+2.90%)
Jun 24, 2008 3.513 3.597 3.499 3.506 132,954 -0.05(-1.53%)
Jun 23, 2008 3.623 3.623 3.454 3.560 343,465 -0.04(-1.13%)
Jun 20, 2008 3.591 3.635 3.585 3.601 790,777 -0.01(-0.16%)
Jun 19, 2008 3.559 3.712 3.559 3.607 356,177 +0.02(+0.64%)
Jun 18, 2008 3.560 3.591 3.560 3.583 213,200 -0.01(-0.22%)
Jun 17, 2008 3.653 3.654 3.591 3.591 390,313 -0.02(-0.43%)
Jun 16, 2008 3.622 3.808 3.473 3.607 406,003 +0.00(+0.00%)
Jun 13, 2008 3.650 3.657 3.559 3.607 475,971 +0.02(+0.43%)
Jun 12, 2008 3.607 3.634 3.569 3.591 79,990 +0.06(+1.76%)
Jun 11, 2008 3.529 3.622 3.529 3.529 93,503 -0.03(-0.93%)
Jun 10, 2008 3.513 3.608 3.484 3.562 354,961 +0.07(+2.03%)
Jun 09, 2008 3.611 3.641 3.485 3.491 209,294 -0.12(-3.35%)
Jun 06, 2008 3.663 3.732 3.612 3.612 201,032 -0.10(-2.79%)
Jun 05, 2008 3.782 3.782 3.699 3.716 366,264 -0.01(-0.37%)
Jun 04, 2008 3.674 3.785 3.674 3.730 119,056 +0.09(+2.39%)
Jun 03, 2008 3.747 3.763 3.596 3.643 127,478 -0.07(-1.92%)
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.