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

Capital Southwest (NQ: CSWC )

25.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2009 2.373 2.405 2.359 2.397 622,951 +0.08(+3.33%)
Sep 29, 2009 2.478 2.541 2.320 2.320 1,890,436 -0.15(-6.00%)
Sep 28, 2009 2.453 2.491 2.453 2.468 251,723 -0.00(-0.04%)
Sep 25, 2009 2.459 2.469 2.405 2.469 152,071 +0.01(+0.37%)
Sep 24, 2009 2.449 2.487 2.441 2.460 493,391 +0.02(+0.91%)
Sep 23, 2009 2.411 2.467 2.411 2.437 632,237 -0.00(-0.19%)
Sep 22, 2009 2.428 2.464 2.416 2.442 621,830 +0.04(+1.65%)
Sep 21, 2009 2.381 2.422 2.381 2.402 303,694 -0.02(-0.80%)
Sep 18, 2009 2.426 2.439 2.373 2.422 348,941 +0.02(+0.71%)
Sep 17, 2009 2.405 2.436 2.405 2.405 668,326 -0.01(-0.37%)
Sep 16, 2009 2.405 2.444 2.405 2.414 370,171 -0.01(-0.30%)
Sep 15, 2009 2.421 2.443 2.402 2.421 533,546 +0.01(+0.43%)
Sep 14, 2009 2.411 2.431 2.405 2.411 220,533 -0.01(-0.58%)
Sep 11, 2009 2.406 2.436 2.406 2.425 81,687 +0.00(+0.00%)
Sep 10, 2009 2.435 2.436 2.416 2.425 194,948 -0.02(-0.84%)
Sep 09, 2009 2.432 2.451 2.423 2.445 168,306 +0.00(+0.19%)
Sep 08, 2009 2.405 2.451 2.392 2.441 137,053 +0.07(+2.76%)
Sep 04, 2009 2.416 2.416 2.364 2.375 120,433 -0.04(-1.48%)
Sep 03, 2009 2.382 2.411 2.367 2.411 152,103 +0.05(+2.13%)
Sep 02, 2009 2.328 2.405 2.328 2.360 79,381 +0.03(+1.42%)
Sep 01, 2009 2.373 2.405 2.311 2.327 280,126 -0.04(-1.61%)
Aug 31, 2009 2.395 2.401 2.359 2.365 369,627 -0.06(-2.31%)
Aug 28, 2009 2.451 2.471 2.411 2.421 61,801 -0.05(-1.86%)
Aug 27, 2009 2.463 2.467 2.419 2.467 77,172 -0.03(-1.03%)
Aug 26, 2009 2.421 2.493 2.421 2.493 143,265 +0.02(+0.63%)
Aug 25, 2009 2.467 2.494 2.451 2.477 684,080 +0.02(+0.72%)
Aug 24, 2009 2.431 2.476 2.414 2.459 264,499 +0.04(+1.74%)
Aug 21, 2009 2.436 2.441 2.386 2.417 261,617 +0.02(+0.86%)
Aug 20, 2009 2.337 2.397 2.242 2.397 112,748 +0.06(+2.66%)
Aug 19, 2009 2.358 2.435 2.256 2.334 827,217 -0.05(-1.99%)
Aug 18, 2009 2.405 2.405 2.349 2.382 408,533 -0.02(-0.93%)
Aug 17, 2009 2.408 2.462 2.397 2.404 203,081 -0.04(-1.69%)
Aug 14, 2009 2.497 2.558 2.389 2.446 778,288 -0.04(-1.73%)
Aug 13, 2009 2.530 2.533 2.485 2.489 108,649 -0.04(-1.53%)
Aug 12, 2009 2.475 2.528 2.467 2.527 375,166 +0.04(+1.73%)
Aug 11, 2009 2.512 2.514 2.484 2.484 122,066 -0.03(-1.38%)
Aug 10, 2009 2.474 2.528 2.468 2.519 153,736 +0.02(+1.00%)
Aug 07, 2009 2.561 2.561 2.460 2.494 241,860 -0.03(-1.14%)
Aug 06, 2009 2.554 2.554 2.499 2.523 182,908 +0.00(+0.06%)
Aug 05, 2009 2.538 2.538 2.460 2.521 159,212 -0.03(-1.11%)
Aug 04, 2009 2.445 2.550 2.445 2.550 209,005 +0.05(+1.81%)
Aug 03, 2009 2.540 2.573 2.504 2.504 159,052 -0.06(-2.29%)
Jul 31, 2009 2.435 2.589 2.435 2.563 1,249,008 +0.15(+6.32%)
Jul 30, 2009 2.366 2.459 2.304 2.411 776,815 +0.07(+3.15%)
Jul 29, 2009 2.295 2.352 2.295 2.337 65,260 -0.02(-0.77%)
Jul 28, 2009 2.350 2.389 2.313 2.355 153,192 +0.04(+1.56%)
Jul 27, 2009 2.314 2.319 2.283 2.319 25,617 -0.01(-0.52%)
Jul 24, 2009 2.250 2.331 2.250 2.331 126,421 +0.03(+1.12%)
Jul 23, 2009 2.232 2.337 2.232 2.305 337,637 +0.06(+2.69%)
Jul 22, 2009 2.245 2.296 2.231 2.245 380,290 -0.00(-0.08%)
Jul 21, 2009 2.254 2.277 2.235 2.247 292,646 -0.06(-2.59%)
Jul 20, 2009 2.328 2.328 2.231 2.306 161,741 +0.01(+0.37%)
Jul 17, 2009 2.333 2.339 2.273 2.298 308,753 -0.05(-1.96%)
Jul 16, 2009 2.313 2.365 2.303 2.344 300,972 +0.02(+0.75%)
Jul 15, 2009 2.174 2.339 2.174 2.326 393,355 +0.07(+3.23%)
Jul 14, 2009 2.305 2.305 2.253 2.253 40,507 -0.05(-2.00%)
Jul 13, 2009 2.268 2.307 2.251 2.299 107,913 +0.06(+2.56%)
Jul 10, 2009 2.238 2.254 2.202 2.242 85,081 -0.00(-0.01%)
Jul 09, 2009 2.266 2.266 2.224 2.242 313,044 -0.02(-0.71%)
Jul 08, 2009 2.287 2.300 2.238 2.258 960,396 -0.01(-0.33%)
Jul 07, 2009 2.336 2.336 2.266 2.266 107,240 -0.06(-2.53%)
Jul 06, 2009 2.288 2.325 2.266 2.324 113,292 +0.06(+2.51%)
Jul 02, 2009 2.315 2.337 2.225 2.268 750,846 -0.08(-3.59%)
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.