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

Capital Southwest (NQ: CSWC )

24.93 +0.14 (+0.56%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 18, 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, 2011 2.416 2.416 2.270 2.340 276,449 -0.11(-4.53%)
Sep 29, 2011 2.521 2.521 2.393 2.451 173,895 -0.01(-0.41%)
Sep 28, 2011 2.615 2.615 2.460 2.461 156,249 -0.09(-3.56%)
Sep 27, 2011 2.499 2.561 2.499 2.552 195,082 +0.06(+2.28%)
Sep 26, 2011 2.437 2.495 2.400 2.495 68,653 +0.06(+2.43%)
Sep 23, 2011 2.418 2.449 2.410 2.436 114,791 +0.03(+1.09%)
Sep 22, 2011 2.397 2.433 2.397 2.410 367,049 -0.03(-1.04%)
Sep 21, 2011 2.533 2.533 2.400 2.435 147,679 -0.09(-3.74%)
Sep 20, 2011 2.568 2.590 2.529 2.529 119,345 -0.02(-0.71%)
Sep 19, 2011 2.614 2.614 2.533 2.547 97,430 -0.09(-3.58%)
Sep 16, 2011 2.687 2.750 2.642 2.642 241,031 -0.02(-0.68%)
Sep 15, 2011 2.678 2.711 2.606 2.660 370,496 +0.00(+0.18%)
Sep 14, 2011 2.636 2.666 2.604 2.655 101,731 +0.05(+1.96%)
Sep 13, 2011 2.594 2.608 2.566 2.604 136,611 +0.03(+1.12%)
Sep 12, 2011 2.518 2.654 2.518 2.576 174,274 +0.03(+1.24%)
Sep 09, 2011 2.530 2.683 2.522 2.544 307,218 +0.01(+0.32%)
Sep 08, 2011 2.690 2.730 2.536 2.536 357,341 -0.16(-5.89%)
Sep 07, 2011 2.594 2.719 2.594 2.695 240,082 +0.11(+4.23%)
Sep 06, 2011 2.510 2.621 2.480 2.585 243,434 +0.02(+0.93%)
Sep 02, 2011 2.621 2.649 2.547 2.561 299,059 -0.08(-3.20%)
Sep 01, 2011 2.810 2.819 2.611 2.646 729,893 -0.17(-6.09%)
Aug 31, 2011 2.813 2.832 2.738 2.818 294,695 +0.00(+0.12%)
Aug 30, 2011 2.783 2.843 2.751 2.814 191,983 +0.01(+0.34%)
Aug 29, 2011 2.684 2.806 2.684 2.805 269,650 +0.13(+5.03%)
Aug 26, 2011 2.605 2.671 2.598 2.671 126,460 +0.07(+2.51%)
Aug 25, 2011 2.697 2.697 2.605 2.605 253,996 -0.08(-2.91%)
Aug 24, 2011 2.661 2.713 2.631 2.683 127,725 +0.02(+0.90%)
Aug 23, 2011 2.537 2.662 2.537 2.659 407,463 +0.06(+2.31%)
Aug 22, 2011 2.660 2.660 2.532 2.599 94,742 -0.01(-0.33%)
Aug 19, 2011 2.567 2.647 2.566 2.608 180,536 +0.02(+0.87%)
Aug 18, 2011 2.652 2.688 2.585 2.585 555,523 -0.12(-4.54%)
Aug 17, 2011 2.746 2.746 2.704 2.708 45,221 +0.01(+0.34%)
Aug 16, 2011 2.688 2.729 2.682 2.699 218,863 -0.02(-0.86%)
Aug 15, 2011 2.659 2.735 2.591 2.722 813,662 +0.11(+4.12%)
Aug 12, 2011 2.768 2.768 2.615 2.615 89,588 -0.09(-3.47%)
Aug 11, 2011 2.716 2.837 2.688 2.708 875,833 -0.01(-0.45%)
Aug 10, 2011 2.905 2.964 2.716 2.721 168,013 -0.22(-7.63%)
Aug 09, 2011 2.747 3.118 2.664 2.946 285,683 +0.32(+12.22%)
Aug 08, 2011 2.911 2.911 2.625 2.625 359,175 -0.33(-11.26%)
Aug 05, 2011 3.023 3.025 2.921 2.958 216,396 -0.06(-1.99%)
Aug 04, 2011 2.973 3.083 2.938 3.018 501,827 +0.03(+1.01%)
Aug 03, 2011 2.984 3.004 2.980 2.988 61,380 +0.01(+0.42%)
Aug 02, 2011 2.967 3.004 2.967 2.975 264,242 +0.00(+0.03%)
Aug 01, 2011 3.022 3.022 2.951 2.974 143,695 +0.00(+0.16%)
Jul 29, 2011 2.959 3.028 2.959 2.970 157,230 -0.02(-0.81%)
Jul 28, 2011 2.970 2.994 2.969 2.994 67,863 +0.02(+0.68%)
Jul 27, 2011 2.998 2.998 2.964 2.974 345,735 -0.02(-0.82%)
Jul 26, 2011 3.057 3.057 2.988 2.998 119,092 -0.04(-1.44%)
Jul 25, 2011 3.080 3.080 3.017 3.042 138,477 -0.05(-1.68%)
Jul 22, 2011 3.108 3.159 3.074 3.094 39,402 -0.06(-1.86%)
Jul 21, 2011 3.161 3.161 3.064 3.153 347,980 +0.06(+1.86%)
Jul 20, 2011 3.113 3.209 3.090 3.095 949,673 -0.02(-0.58%)
Jul 19, 2011 3.082 3.130 3.052 3.113 154,099 +0.05(+1.58%)
Jul 18, 2011 3.078 3.120 3.065 3.065 331,852 -0.01(-0.35%)
Jul 15, 2011 3.118 3.145 3.076 3.076 130,729 -0.01(-0.47%)
Jul 14, 2011 3.155 3.155 3.090 3.090 94,869 -0.06(-2.05%)
Jul 13, 2011 3.145 3.155 3.083 3.155 222,626 +0.01(+0.31%)
Jul 12, 2011 3.128 3.158 3.128 3.145 62,898 -0.01(-0.34%)
Jul 11, 2011 3.142 3.190 3.114 3.156 549,420 +0.00(+0.12%)
Jul 08, 2011 3.141 3.164 3.035 3.152 209,376 -0.01(-0.32%)
Jul 07, 2011 3.104 3.215 3.049 3.162 853,792 +0.07(+2.13%)
Jul 06, 2011 3.023 3.096 3.004 3.096 474,789 +0.04(+1.32%)
Jul 05, 2011 2.973 3.060 2.969 3.056 307,376 +0.08(+2.64%)
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.