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 (%)
Jan 31, 2006 3.533 3.571 3.533 3.546 42,753 -0.01(-0.19%)
Jan 30, 2006 3.541 3.609 3.533 3.553 31,670 -0.07(-2.04%)
Jan 27, 2006 3.644 3.644 3.547 3.627 36,935 +0.01(+0.38%)
Jan 26, 2006 3.552 3.616 3.550 3.614 126,155 +0.04(+1.14%)
Jan 25, 2006 3.608 3.608 3.533 3.573 44,728 +0.02(+0.69%)
Jan 24, 2006 3.547 3.559 3.533 3.548 65,078 -0.06(-1.67%)
Jan 23, 2006 3.609 3.609 3.609 3.609 8,950 +0.04(+1.11%)
Jan 20, 2006 3.614 3.614 3.569 3.569 77,215 -0.01(-0.28%)
Jan 19, 2006 3.590 3.590 3.579 3.579 7,424 -0.01(-0.18%)
Jan 18, 2006 3.584 3.586 3.549 3.586 26,299 +0.02(+0.67%)
Jan 17, 2006 3.587 3.587 3.562 3.562 45,070 +0.05(+1.29%)
Jan 13, 2006 3.495 3.517 3.495 3.517 26,326 +0.02(+0.61%)
Jan 12, 2006 3.587 3.587 3.495 3.495 10,530 -0.03(-0.75%)
Jan 11, 2006 3.549 3.550 3.495 3.522 92,247 -0.00(-0.14%)
Jan 10, 2006 3.521 3.529 3.515 3.527 61,208 +0.06(+1.80%)
Jan 09, 2006 3.495 3.495 3.465 3.465 69,580 -0.04(-1.26%)
Jan 06, 2006 3.539 3.539 3.486 3.509 41,569 +0.06(+1.86%)
Jan 05, 2006 3.447 3.456 3.419 3.444 54,153 +0.04(+1.30%)
Jan 04, 2006 3.419 3.474 3.400 3.400 219,377 -0.03(-0.81%)
Jan 03, 2006 3.390 3.453 3.390 3.428 58,865 -0.01(-0.28%)
Dec 30, 2005 3.419 3.451 3.418 3.438 106,042 +0.02(+0.56%)
Dec 29, 2005 3.423 3.423 3.419 3.419 60,550 -0.01(-0.17%)
Dec 28, 2005 3.363 3.436 3.362 3.424 50,019 +0.00(+0.11%)
Dec 27, 2005 3.421 3.422 3.419 3.421 21,061 -0.01(-0.22%)
Dec 23, 2005 3.428 3.428 3.428 3.428 18,770 +0.00(+0.00%)
Dec 22, 2005 3.428 3.428 3.379 3.428 139,634 +0.02(+0.56%)
Dec 21, 2005 3.400 3.446 3.400 3.409 36,646 +0.01(+0.26%)
Dec 20, 2005 3.426 3.430 3.400 3.400 41,490 -0.02(-0.53%)
Dec 19, 2005 3.419 3.484 3.379 3.419 186,811 -0.09(-2.57%)
Dec 16, 2005 3.493 3.509 3.384 3.509 493,434 -0.01(-0.22%)
Dec 15, 2005 3.457 3.516 3.457 3.516 49,098 +0.08(+2.18%)
Dec 14, 2005 3.508 3.516 3.441 3.441 50,493 -0.07(-1.92%)
Dec 13, 2005 3.457 3.510 3.457 3.508 33,802 +0.06(+1.62%)
Dec 12, 2005 3.457 3.457 3.428 3.452 32,670 -0.00(-0.12%)
Dec 09, 2005 3.461 3.474 3.455 3.457 68,343 -0.01(-0.37%)
Dec 08, 2005 3.469 3.469 3.469 3.469 5,265 +0.05(+1.48%)
Dec 07, 2005 3.419 3.419 3.419 3.419 48,624 +0.00(+0.00%)
Dec 06, 2005 3.457 3.459 3.419 3.419 42,227 -0.07(-2.06%)
Dec 05, 2005 3.419 3.490 3.419 3.490 178,281 +0.00(+0.10%)
Dec 02, 2005 3.454 3.487 3.419 3.487 41,911 +0.11(+3.37%)
Dec 01, 2005 3.435 3.457 3.373 3.373 88,087 -0.15(-4.21%)
Nov 30, 2005 3.436 3.522 3.383 3.522 88,482 +0.09(+2.61%)
Nov 29, 2005 3.472 3.472 3.397 3.432 46,334 +0.02(+0.62%)
Nov 28, 2005 3.393 3.472 3.373 3.411 76,293 -0.00(-0.13%)
Nov 25, 2005 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Nov 23, 2005 3.411 3.415 3.397 3.415 19,297 -0.06(-1.63%)
Nov 22, 2005 3.419 3.473 3.419 3.472 18,428 +0.03(+0.85%)
Nov 21, 2005 3.515 3.515 3.443 3.443 34,224 -0.04(-1.04%)
Nov 18, 2005 3.511 3.512 3.424 3.479 52,231 +0.02(+0.64%)
Nov 17, 2005 3.329 3.495 3.329 3.457 70,027 +0.16(+4.85%)
Nov 16, 2005 3.304 3.304 3.288 3.297 13,163 +0.04(+1.09%)
Nov 15, 2005 3.321 3.321 3.258 3.261 10,530 -0.06(-1.84%)
Nov 14, 2005 3.365 3.392 3.322 3.322 22,377 -0.10(-2.82%)
Nov 11, 2005 3.282 3.420 3.282 3.419 21,061 +0.04(+1.25%)
Nov 10, 2005 3.265 3.376 3.265 3.376 21,061 +0.02(+0.52%)
Nov 09, 2005 3.250 3.359 3.250 3.359 21,061 +0.07(+2.10%)
Nov 08, 2005 3.268 3.327 3.267 3.290 94,959 +0.02(+0.71%)
Nov 07, 2005 3.267 3.267 3.267 3.267 2,632 +0.04(+1.18%)
Nov 04, 2005 3.276 3.276 3.205 3.229 38,173 -0.09(-2.58%)
Nov 03, 2005 3.324 3.342 3.314 3.314 26,721 +0.06(+1.86%)
Nov 02, 2005 3.265 3.319 3.249 3.254 48,572 -0.01(-0.33%)
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.