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 (%)
May 31, 2005 2.430 2.506 2.430 2.500 165,687 +0.08(+3.15%)
May 27, 2005 2.407 2.424 2.402 2.424 44,442 +0.04(+1.58%)
May 26, 2005 2.407 2.407 2.386 2.386 42,796 -0.02(-0.63%)
May 25, 2005 2.407 2.407 2.401 2.401 105,015 -0.04(-1.51%)
May 24, 2005 2.404 2.474 2.400 2.438 82,300 -0.01(-0.21%)
May 23, 2005 2.401 2.443 2.401 2.443 49,709 +0.02(+0.62%)
May 20, 2005 2.478 2.478 2.419 2.428 89,411 -0.05(-2.00%)
May 19, 2005 2.521 2.536 2.467 2.478 78,086 -0.02(-0.78%)
May 18, 2005 2.432 2.501 2.432 2.497 131,680 +0.07(+2.69%)
May 17, 2005 2.432 2.432 2.407 2.432 34,401 +0.02(+0.82%)
May 16, 2005 2.415 2.432 2.400 2.412 112,290 -0.00(-0.11%)
May 13, 2005 2.415 2.415 2.368 2.415 189,949 +0.02(+0.82%)
May 12, 2005 2.372 2.395 2.372 2.395 13,168 +0.02(+0.91%)
May 11, 2005 2.350 2.395 2.336 2.373 349,019 +0.01(+0.40%)
May 10, 2005 2.350 2.364 2.321 2.364 239,362 +0.02(+0.72%)
May 09, 2005 2.293 2.347 2.293 2.347 80,292 +0.05(+2.13%)
May 06, 2005 2.312 2.312 2.280 2.298 42,796 +0.01(+0.57%)
May 05, 2005 2.313 2.313 2.281 2.285 39,504 +0.00(+0.09%)
May 04, 2005 2.283 2.289 2.278 2.283 29,628 +0.00(+0.15%)
May 03, 2005 2.288 2.316 2.279 2.279 122,594 -0.03(-1.33%)
May 02, 2005 2.288 2.316 2.278 2.310 79,930 +0.01(+0.60%)
Apr 29, 2005 2.342 2.342 2.278 2.296 118,282 +0.01(+0.58%)
Apr 28, 2005 2.293 2.314 2.280 2.283 50,927 -0.05(-1.98%)
Apr 27, 2005 2.304 2.334 2.300 2.329 102,052 +0.03(+1.12%)
Apr 26, 2005 2.325 2.336 2.288 2.303 80,720 -0.00(-0.14%)
Apr 25, 2005 2.330 2.330 2.284 2.307 61,857 -0.02(-0.68%)
Apr 22, 2005 2.285 2.324 2.285 2.323 120,586 +0.01(+0.27%)
Apr 21, 2005 2.280 2.330 2.280 2.316 159,498 +0.03(+1.38%)
Apr 20, 2005 2.301 2.301 2.282 2.285 444,027 -0.04(-1.76%)
Apr 19, 2005 2.330 2.330 2.293 2.326 366,697 +0.00(+0.12%)
Apr 18, 2005 2.297 2.323 2.293 2.323 130,956 +0.02(+0.95%)
Apr 15, 2005 2.330 2.330 2.286 2.301 227,215 +0.01(+0.33%)
Apr 14, 2005 2.309 2.327 2.293 2.293 95,139 -0.02(-0.67%)
Apr 13, 2005 2.398 2.398 2.302 2.309 136,157 -0.05(-2.30%)
Apr 12, 2005 2.345 2.376 2.337 2.363 269,616 +0.02(+0.71%)
Apr 11, 2005 2.403 2.403 2.332 2.347 281,763 -0.02(-0.96%)
Apr 08, 2005 2.403 2.403 2.369 2.369 63,535 -0.03(-1.09%)
Apr 07, 2005 2.402 2.402 2.375 2.395 56,128 +0.04(+1.65%)
Apr 06, 2005 2.390 2.391 2.339 2.357 100,604 +0.01(+0.30%)
Apr 05, 2005 2.349 2.350 2.349 2.350 6,584 +0.02(+1.03%)
Apr 04, 2005 2.313 2.354 2.313 2.326 75,979 -0.00(-0.12%)
Apr 01, 2005 2.403 2.403 2.328 2.328 130,693 -0.07(-3.10%)
Mar 31, 2005 2.336 2.403 2.336 2.403 250,654 +0.03(+1.07%)
Mar 30, 2005 2.369 2.379 2.369 2.377 66,004 +0.04(+1.53%)
Mar 29, 2005 2.339 2.341 2.339 2.341 42,269 +0.00(+0.10%)
Mar 28, 2005 2.339 2.339 2.324 2.339 172,600 +0.01(+0.38%)
Mar 24, 2005 2.330 2.330 2.330 2.330 3,292 +0.01(+0.63%)
Mar 23, 2005 2.329 2.339 2.316 2.316 79,008 -0.03(-1.21%)
Mar 22, 2005 2.332 2.344 2.332 2.344 17,447 +0.00(+0.21%)
Mar 21, 2005 2.362 2.362 2.310 2.339 115,220 -0.01(-0.38%)
Mar 18, 2005 2.364 2.385 2.313 2.348 381,215 -0.01(-0.46%)
Mar 17, 2005 2.381 2.382 2.326 2.359 70,844 +0.03(+1.11%)
Mar 16, 2005 2.303 2.365 2.303 2.333 78,975 -0.04(-1.85%)
Mar 15, 2005 2.301 2.377 2.301 2.377 27,455 -0.00(-0.08%)
Mar 14, 2005 2.295 2.379 2.295 2.379 106,595 +0.03(+1.40%)
Mar 11, 2005 2.316 2.346 2.311 2.346 132,931 +0.04(+1.61%)
Mar 10, 2005 2.255 2.309 2.255 2.309 203,578 +0.05(+2.37%)
Mar 09, 2005 2.261 2.279 2.255 2.255 134,215 -0.04(-1.54%)
Mar 08, 2005 2.335 2.369 2.291 2.291 167,859 -0.03(-1.22%)
Mar 07, 2005 2.362 2.397 2.313 2.319 170,888 -0.08(-3.35%)
Mar 04, 2005 2.363 2.410 2.326 2.399 26,336 +0.00(+0.06%)
Mar 03, 2005 2.410 2.410 2.343 2.398 9,876 +0.03(+1.06%)
Mar 02, 2005 2.358 2.397 2.336 2.373 33,611 +0.01(+0.23%)
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.