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 (%)
Apr 30, 2007 4.900 4.917 4.807 4.834 328,671 -0.07(-1.46%)
Apr 27, 2007 4.861 4.926 4.852 4.906 128,407 -0.02(-0.42%)
Apr 26, 2007 4.833 4.937 4.833 4.927 173,141 +0.09(+1.78%)
Apr 25, 2007 4.962 4.962 4.818 4.840 166,513 +0.01(+0.17%)
Apr 24, 2007 4.805 4.913 4.805 4.832 99,203 +0.03(+0.57%)
Apr 23, 2007 4.815 4.907 4.786 4.805 106,952 -0.05(-0.98%)
Apr 20, 2007 4.887 4.887 4.838 4.852 184,925 +0.03(+0.72%)
Apr 19, 2007 4.939 4.962 4.801 4.818 108,873 -0.17(-3.48%)
Apr 18, 2007 5.002 5.037 4.990 4.991 81,239 -0.04(-0.87%)
Apr 17, 2007 4.969 5.078 4.924 5.035 196,677 +0.06(+1.16%)
Apr 16, 2007 4.884 4.977 4.884 4.977 147,844 +0.12(+2.48%)
Apr 13, 2007 4.771 4.877 4.771 4.857 118,192 +0.05(+1.12%)
Apr 12, 2007 4.780 4.849 4.780 4.803 121,810 -0.00(-0.03%)
Apr 11, 2007 4.722 4.816 4.722 4.804 187,583 +0.03(+0.73%)
Apr 10, 2007 4.631 4.772 4.606 4.769 103,270 +0.08(+1.81%)
Apr 09, 2007 4.636 4.684 4.622 4.684 65,516 +0.01(+0.26%)
Apr 05, 2007 4.652 4.688 4.620 4.672 72,369 +0.04(+0.88%)
Apr 04, 2007 4.684 4.684 4.606 4.632 158,283 -0.05(-1.16%)
Apr 03, 2007 4.642 4.722 4.609 4.686 246,471 +0.11(+2.32%)
Apr 02, 2007 4.678 4.701 4.513 4.580 781,618 -0.22(-4.57%)
Mar 30, 2007 4.868 4.868 4.741 4.799 574,982 -0.06(-1.22%)
Mar 29, 2007 4.804 4.858 4.788 4.858 267,765 +0.02(+0.37%)
Mar 28, 2007 4.775 4.840 4.772 4.840 194,916 -0.01(-0.13%)
Mar 27, 2007 4.839 4.852 4.834 4.846 355,633 +0.01(+0.13%)
Mar 26, 2007 4.844 4.844 4.768 4.840 230,044 -0.01(-0.13%)
Mar 23, 2007 4.861 4.871 4.840 4.846 756,642 +0.00(+0.01%)
Mar 22, 2007 4.855 4.864 4.839 4.846 503,830 +0.03(+0.64%)
Mar 21, 2007 4.665 4.849 4.630 4.815 308,433 +0.12(+2.45%)
Mar 20, 2007 4.637 4.731 4.607 4.700 213,489 +0.08(+1.66%)
Mar 19, 2007 4.570 4.632 4.546 4.623 91,294 +0.12(+2.56%)
Mar 16, 2007 4.561 4.625 4.494 4.508 606,139 -0.06(-1.41%)
Mar 15, 2007 4.557 4.583 4.520 4.573 148,805 +0.04(+0.85%)
Mar 14, 2007 4.365 4.561 4.365 4.534 646,487 +0.13(+3.03%)
Mar 13, 2007 4.390 4.432 4.390 4.400 651,482 +0.01(+0.24%)
Mar 12, 2007 4.318 4.390 4.255 4.390 264,659 +0.09(+2.03%)
Mar 09, 2007 4.278 4.341 4.250 4.303 176,535 +0.07(+1.75%)
Mar 08, 2007 4.189 4.242 4.169 4.229 148,132 +0.11(+2.65%)
Mar 07, 2007 4.154 4.227 4.106 4.120 270,615 -0.06(-1.53%)
Mar 06, 2007 4.180 4.204 4.092 4.184 341,255 +0.08(+1.88%)
Mar 05, 2007 4.171 4.229 4.091 4.107 337,637 -0.09(-2.07%)
Mar 02, 2007 4.269 4.317 4.193 4.193 189,792 -0.13(-2.99%)
Mar 01, 2007 4.224 4.346 4.216 4.323 87,739 +0.02(+0.49%)
Feb 28, 2007 4.230 4.364 4.183 4.301 212,176 +0.07(+1.69%)
Feb 27, 2007 4.431 4.431 4.220 4.230 358,643 -0.20(-4.61%)
Feb 26, 2007 4.497 4.522 4.434 4.434 604,378 -0.06(-1.29%)
Feb 23, 2007 4.428 4.522 4.428 4.492 332,257 +0.08(+1.91%)
Feb 22, 2007 4.366 4.412 4.357 4.408 297,450 +0.07(+1.70%)
Feb 21, 2007 4.281 4.334 4.247 4.334 139,102 +0.05(+1.23%)
Feb 20, 2007 4.204 4.281 4.204 4.281 125,653 +0.07(+1.78%)
Feb 16, 2007 4.259 4.272 4.122 4.207 172,533 -0.04(-0.98%)
Feb 15, 2007 4.249 4.294 4.248 4.248 228,603 +0.03(+0.70%)
Feb 14, 2007 4.079 4.267 4.079 4.219 585,101 +0.16(+3.99%)
Feb 13, 2007 4.060 4.086 4.053 4.057 777,872 -0.00(-0.06%)
Feb 12, 2007 4.150 4.150 4.051 4.059 223,928 -0.06(-1.48%)
Feb 09, 2007 4.187 4.187 4.108 4.120 1,294,831 -0.09(-2.22%)
Feb 08, 2007 4.192 4.256 4.192 4.214 130,200 +0.00(+0.00%)
Feb 07, 2007 4.195 4.240 4.179 4.214 364,599 -0.01(-0.24%)
Feb 06, 2007 4.231 4.231 4.204 4.224 103,462 -0.00(-0.02%)
Feb 05, 2007 4.180 4.231 4.180 4.225 145,410 +0.04(+0.96%)
Feb 02, 2007 4.155 4.202 4.155 4.185 101,156 +0.03(+0.62%)
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.