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

Capital Southwest (NQ: CSWC )

26.34 -0.86 (-3.18%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 (%)
Oct 31, 2011 2.762 2.805 2.755 2.774 109,899 -0.03(-1.23%)
Oct 28, 2011 2.832 2.868 2.790 2.809 213,263 -0.05(-1.79%)
Oct 27, 2011 2.676 2.903 2.633 2.860 524,148 +0.26(+10.04%)
Oct 26, 2011 2.544 2.599 2.490 2.599 179,602 +0.09(+3.46%)
Oct 25, 2011 2.625 2.656 2.508 2.512 133,154 -0.13(-4.86%)
Oct 24, 2011 2.600 2.662 2.592 2.640 170,369 +0.04(+1.71%)
Oct 21, 2011 2.616 2.616 2.578 2.596 137,120 +0.02(+0.82%)
Oct 20, 2011 2.570 2.575 2.570 2.575 30,044 -0.01(-0.44%)
Oct 19, 2011 2.664 2.664 2.575 2.586 74,239 -0.07(-2.74%)
Oct 18, 2011 2.581 2.663 2.539 2.659 130,331 +0.12(+4.77%)
Oct 17, 2011 2.630 2.630 2.538 2.538 150,604 -0.11(-4.11%)
Oct 14, 2011 2.615 2.646 2.601 2.646 74,524 +0.06(+2.50%)
Oct 13, 2011 2.564 2.600 2.553 2.582 51,904 -0.01(-0.23%)
Oct 12, 2011 2.571 2.588 2.544 2.588 159,107 +0.03(+1.25%)
Oct 11, 2011 2.462 2.599 2.462 2.556 107,678 +0.07(+2.91%)
Oct 10, 2011 2.574 2.592 2.366 2.484 453,304 -0.06(-2.43%)
Oct 07, 2011 2.658 2.658 2.494 2.546 178,586 -0.10(-3.82%)
Oct 06, 2011 2.551 2.659 2.551 2.647 261,804 +0.07(+2.68%)
Oct 05, 2011 2.481 2.578 2.209 2.578 115,166 +0.08(+3.06%)
Oct 04, 2011 2.245 2.555 2.221 2.501 328,747 +0.23(+10.21%)
Oct 03, 2011 2.312 2.312 2.239 2.269 313,804 -0.06(-2.70%)
Sep 30, 2011 2.408 2.408 2.263 2.332 277,350 -0.11(-4.53%)
Sep 29, 2011 2.512 2.512 2.385 2.443 174,462 -0.01(-0.41%)
Sep 28, 2011 2.607 2.607 2.452 2.453 156,759 -0.09(-3.56%)
Sep 27, 2011 2.491 2.552 2.491 2.544 195,719 +0.06(+2.28%)
Sep 26, 2011 2.429 2.487 2.392 2.487 68,877 +0.06(+2.43%)
Sep 23, 2011 2.410 2.441 2.402 2.428 115,166 +0.03(+1.09%)
Sep 22, 2011 2.390 2.425 2.390 2.402 368,246 -0.03(-1.04%)
Sep 21, 2011 2.524 2.524 2.392 2.427 148,161 -0.09(-3.74%)
Sep 20, 2011 2.559 2.582 2.521 2.521 119,734 -0.02(-0.71%)
Sep 19, 2011 2.606 2.606 2.525 2.539 97,748 -0.09(-3.58%)
Sep 16, 2011 2.678 2.741 2.633 2.633 241,817 -0.02(-0.68%)
Sep 15, 2011 2.669 2.703 2.598 2.651 371,704 +0.00(+0.18%)
Sep 14, 2011 2.627 2.657 2.596 2.647 102,063 +0.05(+1.95%)
Sep 13, 2011 2.586 2.599 2.558 2.596 137,057 +0.03(+1.12%)
Sep 12, 2011 2.510 2.645 2.510 2.567 174,843 +0.03(+1.24%)
Sep 09, 2011 2.522 2.674 2.514 2.536 308,220 +0.01(+0.32%)
Sep 08, 2011 2.681 2.721 2.528 2.528 358,506 -0.16(-5.89%)
Sep 07, 2011 2.585 2.710 2.585 2.686 240,865 +0.11(+4.23%)
Sep 06, 2011 2.501 2.613 2.471 2.577 244,228 +0.02(+0.93%)
Sep 02, 2011 2.613 2.641 2.539 2.553 300,034 -0.08(-3.20%)
Sep 01, 2011 2.801 2.809 2.602 2.638 732,273 -0.17(-6.09%)
Aug 31, 2011 2.804 2.823 2.729 2.809 295,656 +0.00(+0.12%)
Aug 30, 2011 2.774 2.834 2.743 2.805 192,609 +0.01(+0.34%)
Aug 29, 2011 2.675 2.797 2.675 2.796 270,529 +0.13(+5.03%)
Aug 26, 2011 2.597 2.662 2.590 2.662 126,873 +0.07(+2.51%)
Aug 25, 2011 2.688 2.688 2.597 2.597 254,825 -0.08(-2.91%)
Aug 24, 2011 2.653 2.704 2.623 2.674 128,142 +0.02(+0.90%)
Aug 23, 2011 2.529 2.653 2.529 2.650 408,792 +0.06(+2.31%)
Aug 22, 2011 2.651 2.651 2.524 2.591 95,051 -0.01(-0.33%)
Aug 19, 2011 2.558 2.639 2.558 2.599 181,125 +0.02(+0.87%)
Aug 18, 2011 2.644 2.679 2.577 2.577 557,334 -0.12(-4.54%)
Aug 17, 2011 2.737 2.737 2.695 2.699 45,368 +0.01(+0.34%)
Aug 16, 2011 2.679 2.720 2.673 2.690 219,577 -0.02(-0.86%)
Aug 15, 2011 2.650 2.726 2.582 2.714 816,315 +0.11(+4.12%)
Aug 12, 2011 2.759 2.759 2.606 2.606 89,880 -0.09(-3.47%)
Aug 11, 2011 2.708 2.828 2.679 2.700 878,689 -0.01(-0.45%)
Aug 10, 2011 2.896 2.955 2.708 2.712 168,561 -0.22(-7.63%)
Aug 09, 2011 2.738 3.108 2.655 2.936 286,614 +0.32(+12.22%)
Aug 08, 2011 2.901 2.901 2.616 2.616 360,346 -0.33(-11.26%)
Aug 05, 2011 3.013 3.015 2.912 2.948 217,102 -0.06(-1.99%)
Aug 04, 2011 2.963 3.073 2.928 3.008 503,463 +0.03(+1.01%)
Aug 03, 2011 2.975 2.994 2.970 2.978 61,580 +0.01(+0.42%)
Aug 02, 2011 2.958 2.994 2.958 2.966 265,104 +0.00(+0.03%)
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.