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

Capital Southwest (NQ: CSWC )

25.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 31, 2004 2.379 2.383 2.352 2.357 96,065 -0.02(-0.70%)
Mar 30, 2004 2.357 2.381 2.354 2.373 67,245 +0.03(+1.33%)
Mar 29, 2004 2.345 2.345 2.342 2.342 25,617 -0.07(-2.99%)
Mar 26, 2004 2.436 2.436 2.385 2.414 22,415 +0.05(+1.99%)
Mar 25, 2004 2.405 2.405 2.367 2.367 25,617 -0.04(-1.56%)
Mar 24, 2004 2.399 2.405 2.396 2.405 92,863 +0.02(+0.65%)
Mar 23, 2004 2.342 2.389 2.342 2.389 16,010 +0.05(+2.12%)
Mar 22, 2004 2.340 2.342 2.339 2.339 25,617 +0.05(+1.99%)
Mar 19, 2004 2.389 2.389 2.294 2.294 73,650 -0.09(-3.86%)
Mar 18, 2004 2.294 2.401 2.294 2.386 67,245 +0.08(+3.54%)
Mar 17, 2004 2.341 2.341 2.303 2.304 35,223 -0.02(-0.89%)
Mar 16, 2004 2.330 2.330 2.309 2.325 9,606 -0.01(-0.33%)
Mar 15, 2004 2.296 2.342 2.295 2.333 28,819 +0.02(+0.95%)
Mar 12, 2004 2.324 2.379 2.309 2.311 38,426 -0.07(-2.94%)
Mar 11, 2004 2.405 2.405 2.331 2.381 48,032 +0.02(+0.98%)
Mar 10, 2004 2.389 2.389 2.358 2.358 41,628 -0.02(-0.75%)
Mar 09, 2004 2.366 2.376 2.326 2.376 35,223 +0.04(+1.63%)
Mar 08, 2004 2.330 2.358 2.330 2.337 25,617 +0.06(+2.69%)
Mar 05, 2004 2.340 2.340 2.276 2.276 16,010 -0.02(-0.94%)
Mar 04, 2004 2.331 2.331 2.288 2.298 19,213 -0.01(-0.57%)
Mar 03, 2004 2.311 2.311 2.311 2.311 16,010 +0.03(+1.37%)
Mar 02, 2004 2.280 2.280 2.195 2.280 73,650 +0.05(+2.10%)
Mar 01, 2004 2.286 2.286 2.159 2.233 147,300 -0.06(-2.77%)
Feb 27, 2004 2.298 2.336 2.297 2.297 89,660 +0.00(+0.05%)
Feb 26, 2004 2.295 2.295 2.295 2.295 6,404 -0.01(-0.55%)
Feb 25, 2004 2.308 2.308 2.308 2.308 16,010 +0.01(+0.33%)
Feb 24, 2004 2.327 2.337 2.251 2.301 89,660 -0.04(-1.58%)
Feb 23, 2004 2.217 2.339 2.217 2.337 22,415 +0.10(+4.41%)
Feb 20, 2004 2.260 2.272 2.239 2.239 35,223 +0.02(+0.97%)
Feb 19, 2004 2.256 2.256 2.194 2.217 70,447 +0.02(+1.14%)
Feb 18, 2004 2.217 2.217 2.171 2.192 275,387 -0.02(-1.13%)
Feb 17, 2004 2.217 2.217 2.217 2.217 0 +0.00(+0.00%)
Feb 13, 2004 2.217 2.217 2.217 2.217 19,213 +0.00(+0.00%)
Feb 12, 2004 2.181 2.217 2.181 2.217 265,780 +0.05(+2.16%)
Feb 11, 2004 2.185 2.208 2.170 2.170 44,830 +0.02(+0.72%)
Feb 10, 2004 2.188 2.210 2.124 2.155 41,628 +0.02(+0.73%)
Feb 09, 2004 2.129 2.139 2.124 2.139 108,873 +0.00(+0.01%)
Feb 06, 2004 2.139 2.139 2.108 2.139 41,628 +0.01(+0.35%)
Feb 05, 2004 2.134 2.134 2.100 2.131 25,617 -0.00(-0.19%)
Feb 04, 2004 2.097 2.139 2.097 2.135 19,213 +0.04(+1.88%)
Feb 03, 2004 2.105 2.105 2.096 2.096 99,267 -0.03(-1.34%)
Feb 02, 2004 2.100 2.157 2.100 2.124 102,469 +0.03(+1.24%)
Jan 30, 2004 2.095 2.099 2.095 2.099 89,660 +0.01(+0.31%)
Jan 29, 2004 2.075 2.092 2.069 2.092 19,213 +0.03(+1.30%)
Jan 28, 2004 2.065 2.065 2.065 2.065 6,404 +0.00(+0.00%)
Jan 27, 2004 2.091 2.124 2.038 2.065 118,480 -0.12(-5.58%)
Jan 26, 2004 2.202 2.202 2.064 2.187 89,660 -0.03(-1.41%)
Jan 23, 2004 2.266 2.270 2.126 2.218 57,639 +0.09(+4.47%)
Jan 22, 2004 2.222 2.222 2.124 2.124 38,426 -0.19(-8.11%)
Jan 21, 2004 2.277 2.332 2.256 2.311 64,043 -0.02(-0.66%)
Jan 20, 2004 2.099 2.330 2.093 2.326 160,108 +0.21(+9.95%)
Jan 16, 2004 2.001 2.116 2.001 2.116 128,087 +0.05(+2.19%)
Jan 15, 2004 2.030 2.070 2.030 2.070 65,644 +0.04(+2.00%)
Jan 14, 2004 2.034 2.065 2.030 2.030 51,234 -0.01(-0.43%)
Jan 13, 2004 2.039 2.039 2.032 2.039 25,617 +0.01(+0.43%)
Jan 12, 2004 1.985 2.058 1.985 2.030 93,663 +0.00(+0.00%)
Jan 09, 2004 2.021 2.030 2.021 2.030 25,617 +0.00(+0.00%)
Jan 08, 2004 2.010 2.030 2.010 2.030 64,043 +0.02(+0.77%)
Jan 07, 2004 2.024 2.030 2.014 2.014 25,617 -0.01(-0.37%)
Jan 06, 2004 1.910 2.025 1.910 2.022 176,119 -0.00(-0.22%)
Jan 05, 2004 1.936 2.026 1.936 2.026 92,863 +0.08(+4.12%)
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.