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

Capital Southwest (NQ: CSWC )

25.33 -0.79 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2007 4.253 4.317 4.042 4.117 460,355 -0.09(-2.21%)
Jul 30, 2007 4.216 4.238 4.152 4.210 516,254 -0.00(-0.06%)
Jul 27, 2007 4.063 4.416 4.063 4.213 461,145 +0.12(+2.92%)
Jul 26, 2007 4.178 4.257 4.019 4.094 539,528 -0.15(-3.59%)
Jul 25, 2007 4.321 4.402 4.235 4.246 387,898 -0.04(-1.01%)
Jul 24, 2007 4.485 4.562 4.186 4.289 673,546 -0.25(-5.43%)
Jul 23, 2007 4.586 4.697 4.532 4.535 135,795 -0.05(-1.12%)
Jul 20, 2007 4.616 4.706 4.549 4.587 341,217 -0.07(-1.43%)
Jul 19, 2007 4.651 4.754 4.640 4.653 180,731 +0.02(+0.33%)
Jul 18, 2007 4.616 4.697 4.508 4.638 347,604 +0.07(+1.45%)
Jul 17, 2007 4.654 4.756 4.476 4.572 503,547 -0.08(-1.62%)
Jul 16, 2007 4.763 4.925 4.636 4.647 149,852 -0.11(-2.33%)
Jul 13, 2007 4.677 4.812 4.677 4.758 114,101 +0.02(+0.44%)
Jul 12, 2007 4.608 4.749 4.550 4.737 189,389 +0.14(+3.05%)
Jul 11, 2007 4.497 4.616 4.487 4.597 175,793 +0.07(+1.45%)
Jul 10, 2007 4.587 4.587 4.481 4.531 469,738 -0.09(-1.95%)
Jul 09, 2007 4.708 4.739 4.619 4.621 202,952 -0.09(-1.86%)
Jul 06, 2007 4.711 4.791 4.709 4.709 172,172 -0.04(-0.83%)
Jul 05, 2007 4.762 4.852 4.646 4.748 284,759 -0.02(-0.48%)
Jul 03, 2007 4.762 4.772 4.696 4.772 74,169 +0.03(+0.59%)
Jul 02, 2007 4.764 4.764 4.666 4.744 165,456 +0.01(+0.24%)
Jun 29, 2007 4.788 4.788 4.690 4.732 381,281 -0.02(-0.41%)
Jun 28, 2007 4.905 4.945 4.752 4.752 603,887 -0.13(-2.65%)
Jun 27, 2007 4.672 4.893 4.672 4.881 169,999 +0.10(+2.10%)
Jun 26, 2007 4.709 4.861 4.631 4.781 463,779 +0.10(+2.06%)
Jun 25, 2007 4.909 4.983 4.534 4.684 581,995 -0.24(-4.87%)
Jun 22, 2007 5.024 5.034 4.890 4.924 1,459,944 -0.10(-2.04%)
Jun 21, 2007 5.068 5.196 4.915 5.026 712,985 -0.09(-1.73%)
Jun 20, 2007 5.137 5.320 5.077 5.115 444,422 +0.00(+0.04%)
Jun 19, 2007 4.870 5.142 4.843 5.113 497,094 +0.20(+4.12%)
Jun 18, 2007 4.903 4.987 4.852 4.911 134,972 +0.01(+0.21%)
Jun 15, 2007 4.966 5.031 4.888 4.900 747,288 +0.03(+0.68%)
Jun 14, 2007 4.815 4.906 4.726 4.867 543,182 +0.08(+1.73%)
Jun 13, 2007 4.825 4.881 4.775 4.784 1,329,975 -0.04(-0.80%)
Jun 12, 2007 4.859 4.893 4.783 4.823 421,378 -0.10(-1.99%)
Jun 11, 2007 5.010 5.011 4.900 4.921 311,227 -0.09(-1.84%)
Jun 08, 2007 4.938 5.146 4.938 5.013 267,706 +0.04(+0.81%)
Jun 07, 2007 5.073 5.081 4.954 4.973 303,688 -0.14(-2.83%)
Jun 06, 2007 5.074 5.125 5.048 5.117 143,597 -0.00(-0.04%)
Jun 05, 2007 5.129 5.155 5.049 5.119 210,919 -0.06(-1.07%)
Jun 04, 2007 5.216 5.251 5.175 5.175 263,130 -0.11(-2.00%)
Jun 01, 2007 5.252 5.316 5.252 5.280 191,562 +0.03(+0.65%)
May 31, 2007 5.342 5.342 5.177 5.246 233,930 -0.04(-0.75%)
May 30, 2007 5.297 5.328 5.256 5.286 238,671 -0.06(-1.08%)
May 29, 2007 5.285 5.407 5.269 5.343 1,116,026 +0.06(+1.16%)
May 25, 2007 5.334 5.437 5.228 5.282 1,050,252 -0.04(-0.71%)
May 24, 2007 5.412 5.472 5.289 5.320 268,299 -0.09(-1.71%)
May 23, 2007 5.538 5.596 5.311 5.412 483,070 -0.15(-2.64%)
May 22, 2007 5.087 5.782 5.087 5.559 862,245 +0.46(+9.08%)
May 21, 2007 5.130 5.130 5.073 5.096 128,520 -0.00(-0.04%)
May 18, 2007 5.111 5.138 5.069 5.098 236,959 +0.01(+0.17%)
May 17, 2007 5.128 5.128 5.075 5.089 91,913 -0.04(-0.72%)
May 16, 2007 5.073 5.130 5.048 5.126 233,206 +0.05(+1.04%)
May 15, 2007 5.232 5.251 5.073 5.073 314,387 -0.11(-2.17%)
May 14, 2007 5.062 5.301 5.062 5.186 592,135 +0.08(+1.64%)
May 11, 2007 5.157 5.194 5.053 5.102 197,553 +0.13(+2.58%)
May 10, 2007 5.224 5.347 4.974 4.974 375,059 -0.28(-5.35%)
May 09, 2007 5.084 5.369 4.908 5.255 797,359 +0.35(+7.08%)
May 08, 2007 4.710 4.908 4.688 4.908 631,409 +0.16(+3.48%)
May 07, 2007 4.701 4.767 4.668 4.743 168,156 +0.04(+0.80%)
May 04, 2007 4.718 4.718 4.655 4.705 478,330 +0.02(+0.48%)
May 03, 2007 4.682 4.729 4.667 4.683 1,040,113 +0.00(+0.08%)
May 02, 2007 4.711 4.741 4.665 4.679 527,545 -0.03(-0.63%)
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.