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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 24, 2011 2.949 2.955 2.901 2.908 408,855 -0.03(-0.93%)
May 23, 2011 2.939 2.968 2.935 2.935 116,117 -0.05(-1.70%)
May 20, 2011 2.978 3.013 2.951 2.986 195,592 -0.01(-0.39%)
May 19, 2011 2.991 3.016 2.950 2.998 454,827 +0.02(+0.59%)
May 18, 2011 2.931 2.980 2.918 2.980 585,666 +0.06(+2.07%)
May 17, 2011 2.903 2.928 2.903 2.919 57,868 +0.01(+0.34%)
May 16, 2011 2.957 2.958 2.910 2.910 344,070 -0.05(-1.63%)
May 13, 2011 2.988 2.988 2.958 2.958 73,668 -0.02(-0.69%)
May 12, 2011 2.936 2.978 2.833 2.978 508,780 +0.04(+1.43%)
May 11, 2011 3.010 3.021 2.936 2.936 345,718 -0.09(-2.97%)
May 10, 2011 3.000 3.026 2.986 3.026 99,914 +0.03(+0.98%)
May 09, 2011 2.943 3.027 2.935 2.997 700,134 +0.04(+1.27%)
May 06, 2011 3.008 3.028 2.944 2.959 173,671 -0.03(-0.96%)
May 05, 2011 2.975 2.995 2.966 2.987 63,625 +0.01(+0.46%)
May 04, 2011 2.993 3.018 2.974 2.974 229,109 -0.01(-0.27%)
May 03, 2011 2.982 2.999 2.982 2.982 151,464 +0.00(+0.00%)
May 02, 2011 2.982 3.059 2.957 2.982 227,261 -0.04(-1.29%)
Apr 29, 2011 2.996 3.021 2.985 3.021 109,090 +0.01(+0.45%)
Apr 28, 2011 3.019 3.019 2.984 3.007 62,000 +0.01(+0.32%)
Apr 27, 2011 2.993 3.006 2.972 2.997 128,780 +0.01(+0.47%)
Apr 26, 2011 2.982 3.015 2.980 2.983 94,976 -0.02(-0.59%)
Apr 25, 2011 2.957 3.038 2.956 3.001 151,910 +0.04(+1.49%)
Apr 21, 2011 2.946 2.981 2.932 2.957 116,418 -0.02(-0.82%)
Apr 20, 2011 3.009 3.009 2.960 2.981 78,440 +0.01(+0.18%)
Apr 19, 2011 2.960 2.991 2.959 2.976 29,980 -0.02(-0.83%)
Apr 18, 2011 2.998 3.020 2.996 3.001 48,682 -0.02(-0.62%)
Apr 15, 2011 3.005 3.054 3.005 3.020 155,766 +0.02(+0.50%)
Apr 14, 2011 3.013 3.044 2.990 3.005 182,751 -0.02(-0.67%)
Apr 13, 2011 3.024 3.031 3.007 3.025 236,054 +0.02(+0.64%)
Apr 12, 2011 3.022 3.023 3.006 3.006 145,060 +0.01(+0.25%)
Apr 11, 2011 3.029 3.029 2.998 2.998 155,925 -0.02(-0.50%)
Apr 08, 2011 3.020 3.045 3.013 3.013 65,696 +0.01(+0.47%)
Apr 07, 2011 3.077 3.077 2.970 2.999 485,267 -0.05(-1.73%)
Apr 06, 2011 3.058 3.063 3.046 3.052 58,846 -0.00(-0.05%)
Apr 05, 2011 2.971 3.084 2.971 3.054 516,682 +0.10(+3.48%)
Apr 04, 2011 2.919 2.951 2.908 2.951 151,050 +0.03(+1.06%)
Apr 01, 2011 2.895 2.922 2.877 2.920 93,892 +0.05(+1.64%)
Mar 31, 2011 2.833 2.873 2.798 2.873 637,337 +0.04(+1.42%)
Mar 30, 2011 2.833 2.884 2.824 2.833 1,633,616 +0.01(+0.28%)
Mar 29, 2011 2.827 2.841 2.825 2.825 140,377 +0.01(+0.22%)
Mar 28, 2011 2.833 2.856 2.806 2.819 992,295 -0.01(-0.51%)
Mar 25, 2011 2.832 2.846 2.830 2.833 220,060 +0.00(+0.01%)
Mar 24, 2011 2.833 2.840 2.825 2.833 220,188 +0.00(+0.09%)
Mar 23, 2011 2.833 2.856 2.827 2.830 679,967 -0.03(-1.11%)
Mar 22, 2011 2.924 2.924 2.862 2.862 253,068 -0.07(-2.54%)
Mar 21, 2011 2.927 2.944 2.912 2.937 177,622 +0.05(+1.67%)
Mar 18, 2011 2.872 2.894 2.812 2.888 604,553 +0.02(+0.83%)
Mar 17, 2011 2.837 2.864 2.837 2.864 229,300 +0.07(+2.38%)
Mar 16, 2011 2.832 2.832 2.788 2.798 106,350 -0.06(-2.04%)
Mar 15, 2011 2.857 2.905 2.856 2.856 94,466 -0.07(-2.36%)
Mar 14, 2011 2.963 2.966 2.925 2.925 98,034 -0.05(-1.77%)
Mar 11, 2011 2.988 2.988 2.970 2.978 157,263 +0.00(+0.07%)
Mar 10, 2011 3.056 3.056 2.976 2.976 121,993 -0.10(-3.12%)
Mar 09, 2011 3.061 3.080 3.061 3.072 32,561 +0.01(+0.20%)
Mar 08, 2011 3.072 3.079 3.062 3.065 59,929 +0.01(+0.21%)
Mar 07, 2011 3.083 3.084 3.041 3.059 185,683 -0.04(-1.21%)
Mar 04, 2011 3.104 3.154 3.092 3.096 79,938 +0.00(+0.05%)
Mar 03, 2011 3.065 3.095 3.065 3.095 101,380 +0.05(+1.74%)
Mar 02, 2011 3.082 3.082 3.032 3.042 69,710 -0.04(-1.29%)
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.