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

Capital Southwest (NQ: CSWC )

25.07 -1.05 (-4.02%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Sep 30, 2004 2.244 2.309 2.218 2.309 181,060 +0.06(+2.84%)
Sep 29, 2004 2.225 2.278 2.225 2.245 79,008 -0.04(-1.68%)
Sep 28, 2004 2.248 2.284 2.248 2.283 69,132 +0.04(+1.64%)
Sep 27, 2004 2.305 2.309 2.246 2.246 148,140 -0.02(-1.07%)
Sep 24, 2004 2.278 2.280 2.271 2.271 19,752 -0.05(-2.11%)
Sep 23, 2004 2.332 2.332 2.320 2.320 9,876 -0.04(-1.67%)
Sep 22, 2004 2.311 2.359 2.282 2.359 79,008 +0.05(+2.05%)
Sep 21, 2004 2.380 2.393 2.312 2.312 19,752 -0.06(-2.46%)
Sep 20, 2004 2.435 2.435 2.366 2.370 82,300 -0.02(-0.67%)
Sep 17, 2004 2.430 2.434 2.315 2.386 148,140 -0.05(-2.06%)
Sep 16, 2004 2.436 2.436 2.436 2.436 3,621 +0.01(+0.44%)
Sep 15, 2004 2.413 2.426 2.385 2.426 52,672 +0.04(+1.72%)
Sep 14, 2004 2.386 2.386 2.385 2.385 19,752 -0.05(-2.08%)
Sep 13, 2004 2.435 2.435 2.435 2.435 9,876 +0.04(+1.48%)
Sep 10, 2004 2.408 2.430 2.394 2.400 74,037 -0.01(-0.55%)
Sep 09, 2004 2.445 2.445 2.409 2.413 19,752 +0.01(+0.56%)
Sep 08, 2004 2.369 2.400 2.368 2.400 50,993 +0.05(+1.96%)
Sep 07, 2004 2.368 2.368 2.344 2.354 16,460 +0.05(+2.26%)
Sep 03, 2004 2.381 2.381 2.302 2.302 16,460 -0.06(-2.45%)
Sep 02, 2004 2.368 2.368 2.328 2.359 13,168 +0.08(+3.50%)
Sep 01, 2004 2.369 2.473 2.187 2.279 115,220 -0.06(-2.55%)
Aug 31, 2004 2.339 2.339 2.339 2.339 3,292 +0.10(+4.44%)
Aug 30, 2004 2.233 2.240 2.233 2.240 29,628 +0.00(+0.11%)
Aug 27, 2004 2.356 2.356 2.237 2.237 98,760 -0.02(-0.97%)
Aug 26, 2004 2.309 2.309 2.259 2.259 6,584 -0.05(-2.18%)
Aug 25, 2004 2.282 2.391 2.282 2.310 19,752 -0.00(-0.12%)
Aug 24, 2004 2.289 2.313 2.275 2.312 55,964 +0.05(+2.17%)
Aug 23, 2004 2.293 2.293 2.231 2.263 46,088 -0.02(-0.67%)
Aug 20, 2004 2.263 2.278 2.254 2.278 16,460 +0.05(+2.45%)
Aug 19, 2004 2.255 2.255 2.224 2.224 9,876 -0.07(-2.97%)
Aug 18, 2004 2.278 2.292 2.256 2.292 23,044 +0.00(+0.05%)
Aug 17, 2004 2.291 2.291 2.291 2.291 0 +0.00(+0.00%)
Aug 16, 2004 2.169 2.291 2.169 2.291 29,628 +0.10(+4.37%)
Aug 13, 2004 2.217 2.217 2.195 2.195 6,584 -0.03(-1.15%)
Aug 12, 2004 2.167 2.229 2.167 2.220 16,460 +0.02(+0.94%)
Aug 11, 2004 2.165 2.202 2.165 2.200 32,920 +0.04(+1.63%)
Aug 10, 2004 2.184 2.184 2.164 2.164 32,920 -0.01(-0.42%)
Aug 09, 2004 2.173 2.173 2.173 2.173 26,336 +0.01(+0.42%)
Aug 06, 2004 2.231 2.231 2.142 2.164 26,336 -0.05(-2.45%)
Aug 05, 2004 2.278 2.288 2.219 2.219 26,336 -0.04(-1.67%)
Aug 04, 2004 2.224 2.322 2.224 2.256 36,212 +0.04(+1.73%)
Aug 03, 2004 2.278 2.323 2.218 2.218 36,212 -0.09(-3.79%)
Aug 02, 2004 2.187 2.307 2.187 2.306 19,752 +0.08(+3.73%)
Jul 30, 2004 2.248 2.248 2.223 2.223 9,876 +0.01(+0.25%)
Jul 29, 2004 2.237 2.248 2.217 2.217 72,424 +0.03(+1.39%)
Jul 28, 2004 2.184 2.216 2.184 2.187 36,212 +0.02(+1.12%)
Jul 27, 2004 2.157 2.167 2.157 2.163 23,044 +0.01(+0.27%)
Jul 26, 2004 2.186 2.187 2.113 2.157 233,733 -0.03(-1.39%)
Jul 23, 2004 2.181 2.187 2.181 2.187 19,752 +0.01(+0.35%)
Jul 22, 2004 2.172 2.195 2.170 2.180 75,716 -0.02(-0.91%)
Jul 21, 2004 2.211 2.224 2.199 2.200 32,920 -0.08(-3.50%)
Jul 20, 2004 2.201 2.313 2.201 2.279 19,752 -0.03(-1.26%)
Jul 19, 2004 2.263 2.309 2.210 2.309 32,920 +0.08(+3.40%)
Jul 16, 2004 2.263 2.309 2.233 2.233 26,336 -0.08(-3.29%)
Jul 15, 2004 2.293 2.309 2.278 2.309 55,964 +0.04(+1.93%)
Jul 14, 2004 2.187 2.309 2.157 2.265 230,441 -0.07(-3.17%)
Jul 13, 2004 2.326 2.339 2.326 2.339 9,876 +0.01(+0.57%)
Jul 12, 2004 2.335 2.359 2.325 2.326 75,716 -0.01(-0.44%)
Jul 09, 2004 2.278 2.340 2.278 2.336 184,353 +0.02(+0.92%)
Jul 08, 2004 2.324 2.324 2.293 2.315 125,096 -0.05(-2.02%)
Jul 07, 2004 2.309 2.377 2.309 2.362 46,088 +0.02(+1.00%)
Jul 06, 2004 2.369 2.371 2.339 2.339 62,548 -0.04(-1.60%)
Jul 02, 2004 2.341 2.377 2.340 2.377 55,964 +0.06(+2.56%)
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.