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

Capital Southwest (NQ: CSWC )

25.36 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 3.487 3.516 3.406 3.451 397,164 -0.04(-1.19%)
Sep 29, 2010 3.420 3.495 3.357 3.493 265,302 +0.05(+1.54%)
Sep 28, 2010 3.388 3.440 3.363 3.440 141,754 +0.08(+2.25%)
Sep 27, 2010 3.423 3.423 3.364 3.364 39,463 -0.06(-1.66%)
Sep 24, 2010 3.409 3.421 3.379 3.421 98,712 +0.06(+1.69%)
Sep 23, 2010 3.397 3.399 3.364 3.364 37,516 -0.06(-1.90%)
Sep 22, 2010 3.423 3.442 3.423 3.429 66,220 +0.01(+0.32%)
Sep 21, 2010 3.438 3.438 3.418 3.418 65,194 -0.03(-0.75%)
Sep 20, 2010 3.419 3.444 3.391 3.444 122,285 +0.08(+2.34%)
Sep 17, 2010 3.406 3.406 3.359 3.365 172,930 -0.03(-0.88%)
Sep 15, 2010 3.381 3.406 3.354 3.395 32,939 +0.01(+0.34%)
Sep 14, 2010 3.419 3.419 3.379 3.384 53,118 -0.03(-1.02%)
Sep 13, 2010 3.390 3.419 3.348 3.419 88,846 +0.03(+0.94%)
Sep 10, 2010 3.388 3.401 3.362 3.387 78,085 -0.02(-0.72%)
Sep 09, 2010 3.465 3.465 3.370 3.411 102,685 -0.05(-1.43%)
Sep 08, 2010 3.458 3.485 3.436 3.461 22,704 +0.06(+1.87%)
Sep 07, 2010 3.470 3.470 3.397 3.397 92,161 -0.09(-2.62%)
Sep 03, 2010 3.514 3.514 3.436 3.489 87,373 +0.00(+0.05%)
Sep 02, 2010 3.456 3.488 3.405 3.487 160,986 +0.01(+0.19%)
Sep 01, 2010 3.462 3.480 3.458 3.480 75,402 +0.16(+4.95%)
Aug 31, 2010 3.345 3.345 3.316 3.316 61,616 -0.04(-1.07%)
Aug 30, 2010 3.430 3.430 3.352 3.352 84,215 -0.08(-2.30%)
Aug 27, 2010 3.396 3.449 3.324 3.431 118,523 +0.11(+3.24%)
Aug 26, 2010 3.357 3.358 3.323 3.323 12,838 -0.00(-0.13%)
Aug 25, 2010 3.269 3.366 3.269 3.327 54,328 +0.05(+1.50%)
Aug 24, 2010 3.260 3.334 3.260 3.278 101,553 -0.02(-0.46%)
Aug 23, 2010 3.336 3.337 3.275 3.294 106,605 -0.03(-0.82%)
Aug 20, 2010 3.277 3.359 3.248 3.321 284,113 +0.02(+0.48%)
Aug 19, 2010 3.409 3.461 3.300 3.305 158,434 -0.17(-4.96%)
Aug 18, 2010 3.480 3.535 3.462 3.477 53,986 -0.01(-0.39%)
Aug 17, 2010 3.511 3.520 3.483 3.491 75,033 +0.01(+0.16%)
Aug 16, 2010 3.323 3.524 3.323 3.485 92,398 +0.18(+5.40%)
Aug 13, 2010 3.295 3.322 3.263 3.307 243,150 -0.01(-0.35%)
Aug 12, 2010 3.268 3.357 3.268 3.319 110,525 +0.01(+0.29%)
Aug 11, 2010 3.345 3.354 3.298 3.309 354,122 -0.07(-2.01%)
Aug 10, 2010 3.420 3.471 3.377 3.377 68,798 -0.14(-4.10%)
Aug 09, 2010 3.478 3.531 3.478 3.522 66,930 +0.04(+1.25%)
Aug 06, 2010 3.469 3.555 3.469 3.478 205,817 -0.02(-0.54%)
Aug 05, 2010 3.453 3.535 3.453 3.497 115,102 -0.06(-1.59%)
Aug 04, 2010 3.515 3.554 3.512 3.554 143,411 +0.07(+2.13%)
Aug 03, 2010 3.451 3.530 3.417 3.480 76,112 -0.06(-1.56%)
Aug 02, 2010 3.359 3.563 3.359 3.535 122,390 +0.16(+4.71%)
Jul 30, 2010 3.372 3.411 3.345 3.376 258,172 -0.02(-0.67%)
Jul 29, 2010 3.449 3.533 3.370 3.399 89,583 -0.02(-0.66%)
Jul 28, 2010 3.370 3.438 3.354 3.421 71,192 -0.05(-1.52%)
Jul 27, 2010 3.460 3.506 3.441 3.474 61,458 -0.02(-0.60%)
Jul 26, 2010 3.535 3.536 3.404 3.495 255,015 -0.04(-1.15%)
Jul 23, 2010 3.382 3.556 3.349 3.536 97,844 +0.15(+4.41%)
Jul 22, 2010 3.297 3.386 3.297 3.386 96,844 +0.10(+3.15%)
Jul 21, 2010 3.383 3.383 3.283 3.283 93,634 -0.09(-2.62%)
Jul 20, 2010 3.314 3.371 3.294 3.371 43,068 +0.02(+0.56%)
Jul 19, 2010 3.300 3.352 3.300 3.352 61,958 +0.05(+1.60%)
Jul 16, 2010 3.322 3.345 3.300 3.300 142,096 -0.05(-1.61%)
Jul 15, 2010 3.360 3.375 3.345 3.354 56,433 -0.07(-1.91%)
Jul 14, 2010 3.447 3.447 3.404 3.419 87,504 -0.09(-2.51%)
Jul 13, 2010 3.352 3.553 3.352 3.507 143,069 +0.16(+4.69%)
Jul 12, 2010 3.355 3.370 3.350 3.350 56,012 -0.06(-1.66%)
Jul 09, 2010 3.414 3.433 3.389 3.407 134,598 +0.00(+0.13%)
Jul 08, 2010 3.409 3.411 3.379 3.402 86,925 +0.01(+0.20%)
Jul 07, 2010 3.392 3.409 3.376 3.395 168,037 +0.05(+1.45%)
Jul 06, 2010 3.398 3.398 3.232 3.347 115,155 -0.04(-1.09%)
Jul 02, 2010 3.355 3.384 3.341 3.384 117,312 +0.02(+0.66%)
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.