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

Capital Southwest (NQ: CSWC )

26.18 +0.36 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 24, 2011 2.959 2.965 2.910 2.917 407,527 -0.03(-0.93%)
May 23, 2011 2.948 2.977 2.945 2.945 115,740 -0.05(-1.70%)
May 20, 2011 2.988 3.023 2.960 2.996 194,956 -0.01(-0.39%)
May 19, 2011 3.001 3.026 2.959 3.007 453,348 +0.02(+0.59%)
May 18, 2011 2.940 2.990 2.928 2.990 583,762 +0.06(+2.07%)
May 17, 2011 2.912 2.938 2.912 2.929 57,680 +0.01(+0.34%)
May 16, 2011 2.966 2.968 2.919 2.919 342,952 -0.05(-1.63%)
May 13, 2011 2.998 2.998 2.967 2.967 73,428 -0.02(-0.69%)
May 12, 2011 2.945 2.988 2.842 2.988 507,127 +0.04(+1.43%)
May 11, 2011 3.020 3.031 2.946 2.946 344,594 -0.09(-2.97%)
May 10, 2011 3.009 3.036 2.996 3.036 99,589 +0.03(+0.98%)
May 09, 2011 2.952 3.037 2.944 3.006 697,859 +0.04(+1.27%)
May 06, 2011 3.018 3.038 2.954 2.968 173,107 -0.03(-0.96%)
May 05, 2011 2.985 3.005 2.976 2.997 63,418 +0.01(+0.46%)
May 04, 2011 3.003 3.028 2.983 2.983 228,364 -0.01(-0.27%)
May 03, 2011 2.991 3.008 2.991 2.991 150,972 +0.00(+0.00%)
May 02, 2011 2.991 3.069 2.967 2.991 226,522 -0.04(-1.29%)
Apr 29, 2011 3.006 3.031 2.995 3.031 108,735 +0.01(+0.45%)
Apr 28, 2011 3.028 3.028 2.993 3.017 61,799 +0.01(+0.32%)
Apr 27, 2011 3.002 3.016 2.982 3.007 128,361 +0.01(+0.47%)
Apr 26, 2011 2.991 3.025 2.990 2.993 94,667 -0.02(-0.59%)
Apr 25, 2011 2.966 3.048 2.966 3.011 151,417 +0.04(+1.49%)
Apr 21, 2011 2.955 2.991 2.941 2.967 116,039 -0.02(-0.82%)
Apr 20, 2011 3.019 3.019 2.970 2.991 78,185 +0.01(+0.18%)
Apr 19, 2011 2.970 3.001 2.969 2.986 29,883 -0.02(-0.83%)
Apr 18, 2011 3.008 3.030 3.006 3.011 48,524 -0.02(-0.62%)
Apr 15, 2011 3.015 3.064 3.015 3.030 155,259 +0.02(+0.50%)
Apr 14, 2011 3.023 3.054 3.000 3.014 182,157 -0.02(-0.67%)
Apr 13, 2011 3.034 3.041 3.017 3.035 235,287 +0.02(+0.64%)
Apr 12, 2011 3.032 3.033 3.016 3.016 144,589 +0.01(+0.25%)
Apr 11, 2011 3.039 3.039 3.008 3.008 155,418 -0.02(-0.50%)
Apr 08, 2011 3.030 3.055 3.023 3.023 65,482 +0.01(+0.47%)
Apr 07, 2011 3.088 3.088 2.980 3.009 483,690 -0.05(-1.73%)
Apr 06, 2011 3.068 3.073 3.056 3.062 58,655 -0.00(-0.05%)
Apr 05, 2011 2.980 3.094 2.980 3.064 515,002 +0.10(+3.48%)
Apr 04, 2011 2.928 2.961 2.917 2.961 150,559 +0.03(+1.06%)
Apr 01, 2011 2.905 2.931 2.886 2.929 93,587 +0.05(+1.64%)
Mar 31, 2011 2.842 2.882 2.807 2.882 635,266 +0.04(+1.42%)
Mar 30, 2011 2.842 2.894 2.833 2.842 1,628,307 +0.01(+0.28%)
Mar 29, 2011 2.836 2.850 2.834 2.834 139,921 +0.01(+0.22%)
Mar 28, 2011 2.842 2.866 2.815 2.828 989,070 -0.01(-0.51%)
Mar 25, 2011 2.841 2.855 2.839 2.842 219,345 +0.00(+0.01%)
Mar 24, 2011 2.842 2.849 2.834 2.842 219,472 +0.00(+0.09%)
Mar 23, 2011 2.842 2.866 2.836 2.839 677,757 -0.03(-1.11%)
Mar 22, 2011 2.934 2.934 2.871 2.871 252,245 -0.07(-2.54%)
Mar 21, 2011 2.936 2.954 2.922 2.946 177,045 +0.05(+1.67%)
Mar 18, 2011 2.881 2.903 2.821 2.898 602,588 +0.02(+0.83%)
Mar 17, 2011 2.846 2.874 2.846 2.874 228,554 +0.07(+2.38%)
Mar 16, 2011 2.841 2.841 2.797 2.807 106,004 -0.06(-2.04%)
Mar 15, 2011 2.866 2.915 2.866 2.866 94,159 -0.07(-2.36%)
Mar 14, 2011 2.973 2.976 2.935 2.935 97,716 -0.05(-1.77%)
Mar 11, 2011 2.998 2.998 2.980 2.988 156,752 +0.00(+0.07%)
Mar 10, 2011 3.066 3.066 2.985 2.985 121,597 -0.10(-3.12%)
Mar 09, 2011 3.071 3.090 3.071 3.082 32,455 +0.01(+0.20%)
Mar 08, 2011 3.082 3.089 3.072 3.075 59,734 +0.01(+0.21%)
Mar 07, 2011 3.093 3.094 3.051 3.069 185,079 -0.04(-1.21%)
Mar 04, 2011 3.115 3.165 3.102 3.106 79,678 +0.00(+0.05%)
Mar 03, 2011 3.075 3.105 3.075 3.105 101,050 +0.05(+1.74%)
Mar 02, 2011 3.092 3.092 3.042 3.052 69,484 -0.04(-1.29%)
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.