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

Capital Southwest (NQ: CSWC )

26.18 +0.36 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2012 3.848 3.848 3.811 3.848 198,448 -0.03(-0.88%)
Dec 28, 2012 3.785 3.883 3.775 3.883 447,326 +0.04(+0.95%)
Dec 27, 2012 3.857 3.936 3.745 3.846 419,065 -0.01(-0.16%)
Dec 26, 2012 3.895 3.897 3.827 3.852 289,765 -0.01(-0.29%)
Dec 24, 2012 3.934 4.056 3.861 3.863 212,812 -0.01(-0.38%)
Dec 21, 2012 4.154 4.297 3.878 3.878 701,415 -0.24(-5.72%)
Dec 20, 2012 4.219 4.219 4.084 4.113 320,385 -0.09(-2.16%)
Dec 19, 2012 4.204 4.204 4.144 4.204 523,709 -0.02(-0.36%)
Dec 18, 2012 4.112 4.219 4.108 4.219 342,709 +0.13(+3.13%)
Dec 17, 2012 4.076 4.127 4.073 4.091 172,495 -0.01(-0.23%)
Dec 14, 2012 4.046 4.100 4.044 4.100 138,193 +0.03(+0.81%)
Dec 13, 2012 4.116 4.135 4.039 4.067 136,093 -0.04(-0.89%)
Dec 12, 2012 4.142 4.142 4.104 4.104 144,882 -0.04(-0.99%)
Dec 11, 2012 4.191 4.200 4.089 4.145 140,034 -0.01(-0.20%)
Dec 10, 2012 4.153 4.153 4.140 4.153 72,415 -0.03(-0.66%)
Dec 07, 2012 4.135 4.185 4.135 4.181 42,183 +0.08(+1.88%)
Dec 06, 2012 4.204 4.204 3.944 4.104 149,938 -0.12(-2.88%)
Dec 05, 2012 4.185 4.271 4.146 4.225 132,722 +0.01(+0.16%)
Dec 04, 2012 4.243 4.263 4.177 4.218 143,741 +0.08(+1.89%)
Nov 30, 2012 4.127 4.162 4.071 4.140 227,954 +0.02(+0.58%)
Nov 29, 2012 4.167 4.223 4.088 4.116 148,875 +0.01(+0.22%)
Nov 28, 2012 4.079 4.137 4.079 4.107 162,565 -0.02(-0.36%)
Nov 27, 2012 4.152 4.152 4.077 4.122 275,609 -0.02(-0.51%)
Nov 26, 2012 4.138 4.148 4.113 4.143 188,051 -0.02(-0.38%)
Nov 23, 2012 4.231 4.242 4.129 4.159 120,277 -0.06(-1.39%)
Nov 21, 2012 4.243 4.243 4.171 4.218 99,094 +0.04(+0.99%)
Nov 20, 2012 3.955 4.212 3.955 4.177 43,013 +0.06(+1.44%)
Nov 19, 2012 4.029 4.142 4.006 4.117 210,038 +0.11(+2.73%)
Nov 16, 2012 3.836 4.013 3.836 4.008 280,483 +0.16(+4.13%)
Nov 15, 2012 3.864 3.918 3.821 3.849 116,518 +0.01(+0.15%)
Nov 14, 2012 3.836 3.950 3.836 3.843 163,083 -0.10(-2.45%)
Nov 13, 2012 3.854 3.953 3.780 3.939 105,109 +0.07(+1.71%)
Nov 12, 2012 3.803 3.873 3.742 3.873 291,778 +0.07(+1.94%)
Nov 09, 2012 3.761 3.843 3.739 3.799 75,124 +0.03(+0.92%)
Nov 08, 2012 3.894 3.894 3.765 3.765 301,514 -0.15(-3.82%)
Nov 07, 2012 4.112 4.205 3.914 3.914 140,722 -0.21(-5.08%)
Nov 06, 2012 4.194 4.194 4.111 4.124 203,143 -0.04(-0.91%)
Nov 05, 2012 4.195 4.195 4.149 4.162 168,549 -0.02(-0.50%)
Nov 02, 2012 4.303 4.333 4.170 4.182 262,207 -0.12(-2.87%)
Nov 01, 2012 4.171 4.317 4.154 4.306 880,151 +0.17(+4.03%)
Oct 31, 2012 4.172 4.207 4.132 4.139 94,153 -0.03(-0.78%)
Oct 26, 2012 4.230 4.172 4.172 4.172 301,956 -0.08(-1.83%)
Oct 25, 2012 4.153 4.263 4.153 4.250 87,619 +0.11(+2.66%)
Oct 24, 2012 4.149 4.149 4.120 4.139 25,562 +0.01(+0.14%)
Oct 23, 2012 4.270 4.270 4.074 4.134 69,736 -0.23(-5.37%)
Oct 19, 2012 4.418 4.480 4.353 4.368 132,001 -0.07(-1.58%)
Oct 18, 2012 4.436 4.451 4.382 4.438 85,693 +0.01(+0.17%)
Oct 17, 2012 4.416 4.431 4.361 4.431 73,901 -0.00(-0.04%)
Oct 16, 2012 4.435 4.456 4.418 4.432 160,011 -0.01(-0.32%)
Oct 15, 2012 4.364 4.447 4.362 4.447 53,232 +0.11(+2.61%)
Oct 12, 2012 4.374 4.374 4.322 4.334 119,455 -0.02(-0.43%)
Oct 11, 2012 4.291 4.374 4.291 4.353 87,879 +0.03(+0.80%)
Oct 10, 2012 4.303 4.371 4.251 4.318 39,957 +0.01(+0.13%)
Oct 09, 2012 4.281 4.323 4.264 4.312 106,179 +0.05(+1.29%)
Oct 08, 2012 4.277 4.277 4.257 4.257 10,672 -0.04(-0.92%)
Oct 05, 2012 4.310 4.321 4.288 4.297 27,124 +0.03(+0.70%)
Oct 04, 2012 4.260 4.472 4.220 4.267 222,614 -0.00(-0.03%)
Oct 03, 2012 4.295 4.314 4.230 4.268 86,474 -0.03(-0.62%)
Oct 02, 2012 4.295 4.303 4.265 4.295 147,021 -0.01(-0.29%)
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.