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, 2012 3.403 3.403 3.349 3.395 106,084 +0.02(+0.70%)
Jan 30, 2012 3.407 3.425 3.372 3.372 218,423 -0.02(-0.67%)
Jan 27, 2012 3.349 3.419 3.341 3.394 71,739 +0.04(+1.19%)
Jan 26, 2012 3.348 3.372 3.334 3.355 72,711 +0.01(+0.17%)
Jan 25, 2012 3.364 3.370 3.296 3.349 55,945 +0.00(+0.15%)
Jan 24, 2012 3.316 3.344 3.304 3.344 96,098 -0.00(-0.02%)
Jan 23, 2012 3.312 3.345 3.279 3.345 41,151 +0.03(+0.79%)
Jan 20, 2012 3.263 3.365 3.235 3.318 80,489 +0.06(+1.95%)
Jan 19, 2012 3.206 3.267 3.206 3.255 50,401 +0.05(+1.42%)
Jan 18, 2012 3.197 3.233 3.197 3.209 35,948 +0.03(+0.87%)
Jan 17, 2012 3.189 3.198 3.141 3.181 141,717 -0.00(-0.08%)
Jan 13, 2012 3.214 3.216 3.184 3.184 77,388 -0.07(-2.20%)
Jan 12, 2012 3.230 3.256 3.218 3.256 40,678 +0.02(+0.68%)
Jan 11, 2012 3.215 3.233 3.215 3.233 34,844 -0.02(-0.68%)
Jan 10, 2012 3.236 3.256 3.236 3.256 64,959 +0.04(+1.28%)
Jan 09, 2012 3.228 3.229 3.166 3.214 82,802 +0.05(+1.49%)
Jan 06, 2012 3.149 3.167 3.129 3.167 94,180 +0.03(+1.08%)
Jan 05, 2012 3.111 3.133 3.099 3.133 39,627 +0.03(+0.97%)
Jan 04, 2012 3.139 3.151 3.103 3.103 109,763 +0.00(+0.00%)
Dec 30, 2011 3.090 3.128 3.052 3.103 71,896 -0.01(-0.27%)
Dec 29, 2011 3.119 3.119 3.087 3.112 70,687 +0.09(+2.98%)
Dec 28, 2011 2.979 3.043 2.923 3.022 169,020 +0.05(+1.82%)
Dec 27, 2011 3.003 3.006 2.945 2.967 79,096 -0.05(-1.79%)
Dec 23, 2011 2.961 3.036 2.961 3.022 51,110 +0.04(+1.21%)
Dec 21, 2011 3.014 3.014 2.983 2.985 49,560 -0.04(-1.32%)
Dec 20, 2011 2.975 3.030 2.912 3.025 266,906 +0.12(+4.13%)
Dec 19, 2011 3.003 3.006 2.904 2.905 488,167 -0.08(-2.71%)
Dec 16, 2011 3.007 3.025 2.978 2.987 524,509 +0.00(+0.03%)
Dec 15, 2011 3.147 3.176 2.932 2.986 425,756 -0.12(-3.79%)
Dec 14, 2011 3.082 3.103 3.060 3.103 198,136 +0.02(+0.68%)
Dec 13, 2011 3.164 3.188 3.075 3.082 137,854 -0.04(-1.18%)
Dec 12, 2011 3.185 3.197 3.098 3.119 117,725 -0.12(-3.70%)
Dec 09, 2011 3.185 3.239 3.181 3.239 98,831 +0.06(+2.03%)
Dec 08, 2011 3.226 3.226 3.175 3.175 163,580 -0.06(-1.79%)
Dec 07, 2011 3.213 3.233 3.182 3.233 137,066 +0.01(+0.25%)
Dec 06, 2011 3.292 3.292 3.216 3.225 139,431 -0.07(-1.99%)
Dec 05, 2011 3.272 3.290 3.090 3.290 151,098 +0.05(+1.57%)
Dec 02, 2011 3.209 3.240 3.190 3.239 56,051 +0.05(+1.68%)
Dec 01, 2011 3.174 3.235 3.174 3.186 172,436 -0.09(-2.64%)
Nov 30, 2011 3.183 3.273 3.151 3.272 295,181 +0.21(+6.91%)
Nov 29, 2011 3.120 3.120 3.060 3.060 45,250 -0.05(-1.75%)
Nov 28, 2011 3.145 3.148 3.033 3.115 190,804 +0.03(+0.90%)
Nov 25, 2011 3.056 3.133 3.044 3.087 149,758 +0.03(+0.86%)
Nov 23, 2011 3.192 3.268 3.061 3.061 126,371 -0.13(-4.10%)
Nov 22, 2011 3.174 3.216 3.174 3.192 85,981 +0.01(+0.42%)
Nov 21, 2011 3.178 3.267 3.178 3.178 307,006 -0.06(-1.88%)
Nov 18, 2011 3.238 3.273 3.200 3.239 243,492 +0.01(+0.40%)
Nov 17, 2011 3.246 3.316 3.204 3.226 244,306 -0.07(-2.11%)
Nov 16, 2011 3.359 3.366 3.296 3.296 59,362 -0.01(-0.33%)
Nov 15, 2011 3.220 3.341 3.208 3.307 361,323 +0.07(+2.18%)
Nov 14, 2011 3.291 3.292 3.213 3.236 94,837 -0.07(-2.09%)
Nov 11, 2011 3.241 3.305 3.241 3.305 92,393 +0.07(+2.07%)
Nov 10, 2011 3.221 3.239 3.197 3.238 53,764 +0.04(+1.28%)
Nov 09, 2011 3.162 3.221 3.162 3.197 257,269 -0.04(-1.30%)
Nov 08, 2011 3.197 3.240 3.196 3.240 55,602 +0.05(+1.53%)
Nov 07, 2011 3.202 3.207 3.182 3.191 45,743 -0.01(-0.37%)
Nov 04, 2011 3.139 3.203 3.139 3.203 21,557 -0.01(-0.46%)
Nov 03, 2011 3.176 3.229 3.141 3.218 106,972 +0.08(+2.66%)
Nov 02, 2011 3.203 3.203 3.105 3.134 111,756 -0.01(-0.22%)
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.