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

Capital Southwest (NQ: CSWC )

25.01 +0.23 (+0.93%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 19, 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, 2003 1.774 1.774 1.751 1.774 38,551 -0.02(-0.87%)
Sep 29, 2003 1.808 1.808 1.774 1.790 51,401 -0.04(-2.13%)
Sep 26, 2003 1.837 1.840 1.808 1.829 41,764 -0.01(-0.42%)
Sep 25, 2003 1.837 1.868 1.837 1.837 38,551 -0.03(-1.67%)
Sep 24, 2003 1.866 1.868 1.866 1.868 19,275 +0.02(+1.27%)
Sep 23, 2003 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
Sep 22, 2003 1.844 1.844 1.844 1.844 6,425 +0.04(+2.00%)
Sep 19, 2003 1.837 1.844 1.808 1.808 9,637 -0.04(-1.96%)
Sep 18, 2003 1.837 1.844 1.834 1.844 17,669 +0.05(+3.06%)
Sep 17, 2003 1.790 1.790 1.790 1.790 3,212 -0.05(-2.59%)
Sep 16, 2003 1.830 1.837 1.829 1.837 9,637 +0.00(+0.03%)
Sep 15, 2003 1.815 1.837 1.815 1.837 16,063 -0.00(-0.08%)
Sep 12, 2003 1.763 1.838 1.763 1.838 64,252 +0.06(+3.29%)
Sep 11, 2003 1.790 1.790 1.659 1.780 176,693 -0.04(-2.29%)
Sep 10, 2003 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Sep 09, 2003 1.837 1.837 1.821 1.821 70,677 -0.01(-0.41%)
Sep 08, 2003 1.829 1.829 1.829 1.829 9,637 +0.01(+0.43%)
Sep 05, 2003 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Sep 04, 2003 1.821 1.821 1.821 1.821 41,764 +0.01(+0.43%)
Sep 03, 2003 1.813 1.813 1.813 1.813 102,803 -0.00(-0.03%)
Sep 02, 2003 1.821 1.821 1.813 1.814 134,929 -0.01(-0.38%)
Aug 29, 2003 1.812 1.837 1.812 1.821 144,567 +0.01(+0.83%)
Aug 28, 2003 1.813 1.813 1.806 1.806 12,850 +0.00(+0.02%)
Aug 27, 2003 1.800 1.813 1.800 1.805 64,252 +0.00(+0.00%)
Aug 26, 2003 1.800 1.805 1.800 1.805 41,764 -0.00(-0.26%)
Aug 25, 2003 1.770 1.810 1.766 1.810 70,677 -0.03(-1.44%)
Aug 22, 2003 1.768 1.837 1.768 1.837 22,488 +0.07(+3.91%)
Aug 21, 2003 1.798 1.798 1.766 1.767 67,464 -0.03(-1.68%)
Aug 20, 2003 1.799 1.799 1.798 1.798 32,126 +0.00(+0.00%)
Aug 19, 2003 1.798 1.798 1.798 1.798 16,063 +0.00(+0.02%)
Aug 18, 2003 1.821 1.821 1.797 1.797 12,850 -0.02(-1.30%)
Aug 15, 2003 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Aug 14, 2003 1.821 1.821 1.821 1.821 19,275 +0.00(+0.00%)
Aug 13, 2003 1.767 1.821 1.767 1.821 38,551 +0.05(+2.60%)
Aug 12, 2003 1.775 1.775 1.775 1.775 6,425 +0.00(+0.04%)
Aug 11, 2003 1.829 1.829 1.774 1.774 28,913 -0.03(-1.72%)
Aug 08, 2003 1.805 1.805 1.805 1.805 67,464 +0.00(+0.00%)
Aug 07, 2003 1.793 1.805 1.793 1.805 80,315 +0.02(+1.29%)
Aug 06, 2003 1.782 1.782 1.782 1.782 32,126 -0.00(-0.16%)
Aug 05, 2003 1.785 1.785 1.785 1.785 6,425 +0.00(+0.00%)
Aug 04, 2003 1.763 1.785 1.758 1.785 48,189 -0.00(-0.17%)
Aug 01, 2003 1.733 1.788 1.733 1.788 16,063 +0.02(+1.23%)
Jul 31, 2003 1.766 1.766 1.766 1.766 3,212 +0.05(+2.71%)
Jul 30, 2003 1.720 1.735 1.720 1.720 38,551 -0.02(-1.25%)
Jul 29, 2003 1.742 1.742 1.742 1.742 12,850 +0.00(+0.00%)
Jul 28, 2003 1.719 1.742 1.700 1.742 112,441 +0.05(+2.66%)
Jul 25, 2003 1.708 1.756 1.696 1.696 12,850 -0.02(-0.91%)
Jul 24, 2003 1.712 1.723 1.712 1.712 192,756 +0.00(+0.00%)
Jul 23, 2003 1.770 1.770 1.712 1.712 292,348 -0.05(-2.67%)
Jul 22, 2003 1.762 1.762 1.759 1.759 157,418 -0.02(-0.86%)
Jul 21, 2003 1.746 1.805 1.746 1.774 16,063 +0.00(+0.26%)
Jul 18, 2003 1.760 1.770 1.759 1.770 189,544 -0.00(-0.26%)
Jul 17, 2003 1.776 1.804 1.774 1.774 9,637 -0.01(-0.44%)
Jul 16, 2003 1.776 1.790 1.776 1.782 86,740 -0.00(-0.26%)
Jul 15, 2003 1.776 1.800 1.776 1.787 125,292 +0.01(+0.30%)
Jul 14, 2003 1.776 1.781 1.776 1.781 77,102 -0.05(-2.55%)
Jul 11, 2003 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
Jul 10, 2003 1.805 1.828 1.805 1.828 9,637 +0.03(+1.70%)
Jul 09, 2003 1.774 1.798 1.774 1.798 9,637 +0.02(+0.94%)
Jul 08, 2003 1.796 1.796 1.777 1.781 51,401 -0.01(-0.50%)
Jul 07, 2003 1.771 1.790 1.771 1.790 9,637 +0.03(+1.77%)
Jul 03, 2003 1.759 1.759 1.759 1.759 22,488 -0.03(-1.74%)
Jul 02, 2003 1.776 1.790 1.774 1.790 19,275 -0.01(-0.43%)
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.