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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 2.453 2.453 2.453 2.453 642,523 -0.02(-0.79%)
Dec 30, 2009 2.458 2.484 2.448 2.472 243,676 +0.01(+0.53%)
Dec 29, 2009 2.454 2.459 2.441 2.459 104,891 +0.00(+0.04%)
Dec 28, 2009 2.462 2.462 2.430 2.458 101,229 -0.00(-0.13%)
Dec 24, 2009 2.434 2.462 2.434 2.462 67,464 +0.02(+0.67%)
Dec 23, 2009 2.458 2.474 2.423 2.445 290,581 -0.01(-0.25%)
Dec 22, 2009 2.447 2.455 2.433 2.451 170,975 -0.00(-0.06%)
Dec 21, 2009 2.441 2.454 2.428 2.453 106,594 +0.03(+1.32%)
Dec 18, 2009 2.454 2.459 2.399 2.421 987,558 -0.02(-0.87%)
Dec 17, 2009 2.438 2.453 2.423 2.442 172,260 -0.02(-0.85%)
Dec 16, 2009 2.458 2.463 2.404 2.463 248,463 +0.02(+0.75%)
Dec 15, 2009 2.474 2.474 2.444 2.444 473,475 -0.03(-1.02%)
Dec 14, 2009 2.482 2.482 2.451 2.470 391,039 -0.00(-0.08%)
Dec 11, 2009 2.469 2.474 2.403 2.472 381,401 +0.00(+0.14%)
Dec 10, 2009 2.450 2.489 2.447 2.468 495,513 +0.02(+0.81%)
Dec 09, 2009 2.447 2.457 2.379 2.448 392,003 +0.00(+0.14%)
Dec 08, 2009 2.452 2.458 2.425 2.445 475,370 -0.02(-0.71%)
Dec 07, 2009 2.437 2.462 2.428 2.462 292,315 +0.02(+0.78%)
Dec 04, 2009 2.446 2.450 2.419 2.443 378,703 +0.04(+1.54%)
Dec 03, 2009 2.430 2.431 2.366 2.406 247,050 -0.02(-1.01%)
Dec 02, 2009 2.400 2.441 2.344 2.431 267,161 +0.00(+0.01%)
Dec 01, 2009 2.451 2.451 2.402 2.430 215,470 -0.01(-0.24%)
Nov 30, 2009 2.388 2.436 2.388 2.436 216,883 +0.04(+1.82%)
Nov 27, 2009 2.338 2.424 2.338 2.393 255,242 -0.02(-0.89%)
Nov 25, 2009 2.434 2.447 2.414 2.414 234,970 -0.02(-0.82%)
Nov 24, 2009 2.413 2.434 2.405 2.434 240,239 +0.01(+0.27%)
Nov 23, 2009 2.406 2.428 2.397 2.428 212,707 +0.05(+1.95%)
Nov 20, 2009 2.371 2.411 2.346 2.381 143,089 +0.00(+0.00%)
Nov 19, 2009 2.412 2.412 2.368 2.381 186,685 -0.03(-1.29%)
Nov 18, 2009 2.420 2.428 2.396 2.412 76,010 -0.01(-0.54%)
Nov 17, 2009 2.434 2.434 2.370 2.425 574,961 -0.01(-0.51%)
Nov 16, 2009 2.421 2.442 2.391 2.438 135,572 +0.03(+1.18%)
Nov 13, 2009 2.397 2.410 2.380 2.410 69,521 -0.00(-0.10%)
Nov 12, 2009 2.383 2.433 2.383 2.412 613,449 +0.02(+0.70%)
Nov 11, 2009 2.373 2.412 2.373 2.395 57,280 +0.04(+1.61%)
Nov 10, 2009 2.399 2.416 2.353 2.357 79,801 -0.06(-2.66%)
Nov 09, 2009 2.414 2.422 2.371 2.422 159,281 +0.02(+0.82%)
Nov 06, 2009 2.406 2.414 2.347 2.402 79,962 -0.03(-1.06%)
Nov 05, 2009 2.274 2.428 2.273 2.428 339,798 +0.16(+7.04%)
Nov 04, 2009 2.235 2.274 2.235 2.268 251,226 +0.02(+1.00%)
Nov 03, 2009 2.272 2.274 2.232 2.246 115,525 -0.02(-0.93%)
Nov 02, 2009 2.318 2.342 2.241 2.267 136,953 -0.04(-1.93%)
Oct 30, 2009 2.273 2.316 2.265 2.312 215,116 +0.01(+0.64%)
Oct 29, 2009 2.310 2.321 2.257 2.297 416,708 +0.01(+0.31%)
Oct 28, 2009 2.373 2.373 2.290 2.290 425,511 -0.08(-3.54%)
Oct 27, 2009 2.409 2.409 2.373 2.374 105,791 -0.03(-1.41%)
Oct 26, 2009 2.397 2.426 2.397 2.408 215,213 +0.01(+0.48%)
Oct 23, 2009 2.406 2.431 2.375 2.396 292,733 -0.04(-1.52%)
Oct 22, 2009 2.427 2.433 2.416 2.433 66,758 +0.03(+1.31%)
Oct 21, 2009 2.398 2.424 2.394 2.402 319,044 +0.01(+0.36%)
Oct 20, 2009 2.384 2.413 2.375 2.393 149,450 +0.00(+0.18%)
Oct 19, 2009 2.370 2.397 2.366 2.389 95,061 +0.02(+1.03%)
Oct 16, 2009 2.383 2.413 2.354 2.364 141,580 -0.03(-1.27%)
Oct 15, 2009 2.377 2.401 2.377 2.395 75,721 +0.01(+0.34%)
Oct 14, 2009 2.385 2.409 2.358 2.387 252,736 +0.02(+0.99%)
Oct 13, 2009 2.405 2.415 2.352 2.363 380,052 -0.04(-1.54%)
Oct 12, 2009 2.400 2.401 2.375 2.401 40,125 +0.01(+0.34%)
Oct 09, 2009 2.368 2.405 2.364 2.392 60,204 +0.02(+0.65%)
Oct 08, 2009 2.404 2.409 2.368 2.377 72,733 -0.01(-0.29%)
Oct 07, 2009 2.360 2.396 2.360 2.384 179,328 -0.01(-0.47%)
Oct 06, 2009 2.397 2.401 2.371 2.395 109,935 +0.04(+1.60%)
Oct 05, 2009 2.366 2.393 2.319 2.357 324,538 +0.03(+1.11%)
Oct 02, 2009 2.305 2.380 2.305 2.331 188,709 -0.02(-0.77%)
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.