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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2009 2.973 2.973 2.759 2.853 342,368 -0.10(-3.53%)
Jan 29, 2009 3.064 3.064 2.957 2.957 122,593 -0.14(-4.50%)
Jan 28, 2009 3.143 3.175 3.011 3.097 381,016 +0.03(+1.00%)
Jan 27, 2009 3.299 3.299 3.066 3.066 144,921 -0.02(-0.52%)
Jan 26, 2009 3.065 3.112 2.998 3.082 46,358 +0.13(+4.34%)
Jan 23, 2009 2.858 2.998 2.804 2.954 136,600 +0.02(+0.69%)
Jan 22, 2009 2.986 3.072 2.927 2.934 204,611 -0.11(-3.71%)
Jan 21, 2009 3.053 3.125 2.927 3.047 98,787 +0.03(+0.91%)
Jan 20, 2009 2.974 3.061 2.881 3.019 482,663 -0.09(-2.94%)
Jan 16, 2009 3.252 3.252 2.999 3.111 367,812 -0.08(-2.40%)
Jan 15, 2009 3.062 3.187 2.927 3.187 316,988 +0.13(+4.34%)
Jan 14, 2009 3.133 3.133 2.994 3.055 208,595 -0.14(-4.24%)
Jan 13, 2009 2.949 3.190 2.880 3.190 596,679 +0.22(+7.49%)
Jan 12, 2009 2.986 3.073 2.958 2.968 374,077 -0.04(-1.27%)
Jan 09, 2009 3.211 3.211 3.006 3.006 278,726 -0.20(-6.21%)
Jan 08, 2009 3.135 3.254 3.097 3.205 188,002 +0.03(+0.93%)
Jan 07, 2009 3.204 3.252 3.176 3.176 129,564 -0.08(-2.54%)
Jan 06, 2009 3.229 3.304 3.206 3.258 355,604 +0.07(+2.19%)
Jan 05, 2009 3.346 3.346 3.132 3.189 280,204 -0.16(-4.86%)
Jan 02, 2009 3.413 3.413 3.296 3.351 428,177 -0.02(-0.45%)
Dec 31, 2008 3.095 3.411 3.009 3.367 436,626 +0.26(+8.37%)
Dec 30, 2008 2.977 3.166 2.977 3.107 146,623 +0.09(+2.98%)
Dec 29, 2008 3.006 3.038 2.924 3.017 143,025 +0.03(+0.91%)
Dec 26, 2008 2.956 3.004 2.864 2.990 191,536 +0.06(+2.13%)
Dec 24, 2008 3.037 3.067 2.895 2.928 305,873 -0.18(-5.68%)
Dec 23, 2008 3.198 3.242 2.992 3.104 530,370 -0.04(-1.25%)
Dec 22, 2008 3.243 3.416 3.012 3.143 513,633 -0.11(-3.38%)
Dec 19, 2008 3.483 3.483 3.181 3.253 651,422 -0.11(-3.28%)
Dec 18, 2008 3.363 3.408 3.270 3.363 269,153 +0.03(+1.00%)
Dec 17, 2008 3.172 3.338 3.088 3.330 318,241 +0.09(+2.87%)
Dec 16, 2008 3.175 3.240 3.088 3.237 561,597 +0.12(+4.01%)
Dec 15, 2008 3.232 3.232 3.028 3.112 770,160 -0.10(-3.13%)
Dec 12, 2008 2.944 3.213 2.944 3.213 406,749 +0.17(+5.51%)
Dec 11, 2008 3.037 3.204 3.037 3.045 596,068 -0.07(-2.18%)
Dec 10, 2008 3.041 3.144 3.019 3.113 793,098 +0.05(+1.52%)
Dec 09, 2008 2.975 3.107 2.895 3.066 441,220 +0.06(+2.10%)
Dec 08, 2008 2.885 3.098 2.862 3.003 500,397 +0.26(+9.30%)
Dec 05, 2008 2.368 2.747 2.368 2.747 196,419 +0.34(+14.15%)
Dec 04, 2008 2.507 2.537 2.407 2.407 221,413 -0.14(-5.53%)
Dec 03, 2008 2.470 2.646 2.140 2.548 3,278,732 +0.33(+14.78%)
Dec 02, 2008 2.180 2.239 2.118 2.220 373,016 +0.09(+4.24%)
Dec 01, 2008 2.447 2.459 2.017 2.129 397,111 -0.38(-15.02%)
Nov 28, 2008 2.448 2.507 2.428 2.506 58,212 +0.02(+0.81%)
Nov 26, 2008 2.240 2.486 2.240 2.486 525,198 +0.20(+8.67%)
Nov 25, 2008 2.335 2.335 2.194 2.287 355,893 -0.00(-0.07%)
Nov 24, 2008 2.220 2.341 2.066 2.289 708,671 +0.17(+8.12%)
Nov 21, 2008 2.245 2.245 1.884 2.117 649,526 -0.02(-0.72%)
Nov 20, 2008 2.400 2.465 2.117 2.132 545,245 -0.30(-12.18%)
Nov 19, 2008 2.716 2.723 2.408 2.428 314,804 -0.34(-12.28%)
Nov 18, 2008 2.763 2.811 2.629 2.768 150,157 +0.02(+0.65%)
Nov 17, 2008 2.728 2.915 2.679 2.750 55,578 -0.01(-0.19%)
Nov 14, 2008 2.839 3.035 2.721 2.755 337,196 -0.13(-4.52%)
Nov 13, 2008 2.617 2.897 2.519 2.886 299,480 +0.12(+4.46%)
Nov 12, 2008 2.753 2.833 2.746 2.763 296,395 -0.04(-1.40%)
Nov 11, 2008 3.038 3.038 2.801 2.802 356,375 -0.25(-8.12%)
Nov 10, 2008 3.103 3.144 2.998 3.050 76,910 -0.02(-0.74%)
Nov 07, 2008 3.086 3.250 3.057 3.072 237,476 +0.06(+1.85%)
Nov 06, 2008 3.076 3.076 2.963 3.017 87,254 -0.09(-3.00%)
Nov 05, 2008 3.116 3.289 3.110 3.110 177,914 -0.06(-1.77%)
Nov 04, 2008 3.163 3.224 3.029 3.166 262,792 +0.09(+2.80%)
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.