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

Capital Southwest (NQ: CSWC )

25.50 +0.11 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2002 1.428 1.450 1.428 1.450 32,920 -0.04(-2.55%)
Oct 30, 2002 1.488 1.488 1.488 1.488 3,292 +0.06(+4.26%)
Oct 29, 2002 1.443 1.443 1.428 1.428 92,176 -0.03(-2.08%)
Oct 28, 2002 1.488 1.489 1.458 1.458 855,924 -0.03(-2.02%)
Oct 25, 2002 1.488 1.488 1.488 1.488 16,460 -0.00(-0.02%)
Oct 24, 2002 1.488 1.519 1.458 1.488 121,804 +0.00(+0.00%)
Oct 23, 2002 1.496 1.499 1.488 1.488 108,636 -0.01(-0.51%)
Oct 22, 2002 1.512 1.512 1.496 1.496 88,884 -0.02(-1.50%)
Oct 21, 2002 1.519 1.519 1.519 1.519 9,876 -0.00(-0.22%)
Oct 18, 2002 1.550 1.579 1.522 1.522 59,256 -0.04(-2.70%)
Oct 17, 2002 1.565 1.565 1.564 1.564 26,336 +0.01(+0.96%)
Oct 16, 2002 1.534 1.550 1.534 1.550 26,336 +0.05(+3.68%)
Oct 15, 2002 1.547 1.580 1.490 1.495 36,212 -0.07(-4.47%)
Oct 14, 2002 1.488 1.564 1.443 1.564 128,388 +0.08(+5.10%)
Oct 11, 2002 1.495 1.495 1.441 1.488 36,212 -0.06(-3.83%)
Oct 10, 2002 1.557 1.560 1.479 1.548 131,680 -0.01(-0.78%)
Oct 09, 2002 1.557 1.560 1.557 1.560 9,876 -0.05(-3.04%)
Oct 08, 2002 1.564 1.609 1.564 1.609 95,468 +0.04(+2.83%)
Oct 07, 2002 1.640 1.640 1.564 1.564 79,008 -0.08(-4.63%)
Oct 04, 2002 1.747 1.747 1.640 1.640 102,052 -0.11(-6.10%)
Oct 03, 2002 1.777 1.777 1.747 1.747 42,796 -0.03(-1.72%)
Oct 02, 2002 1.778 1.778 1.777 1.777 52,672 -0.01(-0.82%)
Oct 01, 2002 1.830 1.830 1.792 1.792 19,752 +0.03(+1.69%)
Sep 30, 2002 1.762 1.763 1.762 1.763 9,876 +0.00(+0.04%)
Sep 27, 2002 1.833 1.839 1.762 1.762 59,256 -0.06(-3.16%)
Sep 26, 2002 1.818 1.820 1.818 1.819 9,876 +0.03(+1.51%)
Sep 25, 2002 1.833 1.837 1.762 1.792 125,096 +0.01(+0.59%)
Sep 24, 2002 1.823 1.823 1.782 1.782 85,592 -0.04(-2.13%)
Sep 23, 2002 1.859 1.883 1.820 1.820 42,796 -0.04(-1.92%)
Sep 20, 2002 1.883 1.918 1.820 1.856 148,404 -0.03(-1.45%)
Sep 19, 2002 1.902 1.913 1.883 1.883 49,380 -0.03(-1.67%)
Sep 18, 2002 1.929 1.929 1.902 1.915 128,388 +0.00(+0.06%)
Sep 17, 2002 1.959 1.974 1.914 1.914 26,336 +0.00(+0.00%)
Sep 16, 2002 1.944 1.959 1.914 1.914 32,920 +0.00(+0.17%)
Sep 13, 2002 1.921 1.921 1.911 1.911 23,044 -0.01(-0.32%)
Sep 12, 2002 1.944 1.944 1.917 1.917 36,212 -0.03(-1.41%)
Sep 11, 2002 1.959 1.972 1.929 1.944 29,628 +0.01(+0.71%)
Sep 10, 2002 1.914 1.944 1.914 1.930 82,300 +0.02(+0.87%)
Sep 09, 2002 1.914 1.914 1.914 1.914 3,292 +0.00(+0.00%)
Sep 06, 2002 1.943 1.958 1.914 1.914 49,380 -0.00(-0.11%)
Sep 05, 2002 1.927 1.927 1.916 1.916 9,876 +0.00(+0.08%)
Sep 04, 2002 1.941 1.941 1.914 1.914 9,876 -0.03(-1.52%)
Sep 03, 2002 1.943 1.950 1.935 1.944 16,460 +0.03(+1.73%)
Aug 30, 2002 1.911 1.929 1.911 1.911 69,132 +0.00(+0.00%)
Aug 29, 2002 1.929 1.950 1.911 1.911 52,672 -0.02(-0.95%)
Aug 28, 2002 1.929 1.937 1.929 1.929 36,212 +0.00(+0.24%)
Aug 27, 2002 1.929 1.929 1.917 1.924 49,380 +0.00(+0.16%)
Aug 26, 2002 1.926 1.931 1.921 1.921 138,264 +0.01(+0.40%)
Aug 23, 2002 1.952 1.952 1.899 1.914 213,981 -0.05(-2.75%)
Aug 22, 2002 1.967 1.968 1.959 1.968 19,752 +0.01(+0.43%)
Aug 21, 2002 1.959 1.959 1.959 1.959 3,292 +0.00(+0.00%)
Aug 20, 2002 1.997 1.997 1.959 1.959 39,504 -0.05(-2.27%)
Aug 16, 2002 2.005 2.005 2.005 2.005 69,132 -0.00(-0.00%)
Aug 15, 2002 2.005 2.005 2.005 2.005 88,884 -0.01(-0.37%)
Aug 14, 2002 2.005 2.012 2.005 2.012 19,752 +0.01(+0.38%)
Aug 13, 2002 2.020 2.020 2.005 2.005 16,460 -0.03(-1.49%)
Aug 12, 2002 2.035 2.035 2.035 2.035 49,380 -0.00(-0.01%)
Aug 07, 2002 2.065 2.065 2.036 2.036 13,168 +0.03(+1.53%)
Aug 06, 2002 2.002 2.005 1.990 2.005 125,096 +0.00(+0.14%)
Aug 05, 2002 2.050 2.050 2.002 2.002 26,336 -0.08(-3.78%)
Aug 02, 2002 2.095 2.095 2.080 2.081 9,876 +0.03(+1.48%)
Aug 01, 2002 2.032 2.080 2.017 2.050 36,212 +0.02(+0.75%)
Jul 31, 2002 2.063 2.066 2.035 2.035 46,088 -0.02(-0.96%)
Jul 30, 2002 2.020 2.082 2.002 2.055 190,937 +0.05(+2.50%)
Jul 29, 2002 1.984 2.035 1.984 2.005 108,636 +0.04(+2.01%)
Jul 26, 2002 1.983 1.984 1.964 1.965 6,913,237 -0.00(-0.10%)
Jul 25, 2002 2.012 2.015 1.967 1.967 92,176 -0.04(-1.88%)
Jul 24, 2002 2.005 2.018 1.990 2.005 286,405 +0.00(+0.00%)
Jul 23, 2002 2.051 2.066 2.005 2.005 296,281 -0.03(-1.49%)
Jul 22, 2002 2.028 2.035 2.028 2.035 36,212 -0.03(-1.46%)
Jul 19, 2002 2.067 2.078 2.050 2.065 144,848 -0.00(-0.01%)
Jul 17, 2002 2.058 2.067 2.058 2.066 181,060 +0.02(+0.74%)
Jul 12, 2002 2.051 2.081 2.050 2.050 75,716 +0.00(+0.15%)
Jul 11, 2002 2.066 2.066 2.043 2.047 49,380 -0.05(-2.35%)
Jul 10, 2002 2.081 2.097 2.066 2.097 42,796 +0.02(+0.76%)
Jul 09, 2002 2.132 2.132 2.081 2.081 79,008 -0.05(-2.39%)
Jul 08, 2002 2.066 2.132 2.066 2.132 59,256 +0.07(+3.21%)
Jul 05, 2002 2.091 2.096 2.066 2.066 121,804 +0.00(+0.00%)
Jul 04, 2002 2.066 2.099 2.066 2.066 108,636 +0.00(+0.00%)
Jul 03, 2002 2.066 2.099 2.066 2.066 108,636 +0.01(+0.29%)
Jul 02, 2002 2.066 2.107 2.060 2.060 108,636 -0.01(-0.29%)
Jul 01, 2002 2.066 2.103 2.066 2.066 167,892 +0.00(+0.00%)
Jun 28, 2002 2.094 2.095 2.066 2.066 378,582 -0.01(-0.64%)
Jun 27, 2002 2.050 2.079 2.050 2.079 167,892 +0.03(+1.39%)
Jun 26, 2002 2.050 2.073 2.050 2.050 39,504 -0.01(-0.59%)
Jun 25, 2002 2.082 2.082 2.063 2.063 158,016 -0.06(-3.00%)
Jun 21, 2002 2.152 2.152 2.152 2.126 19,752 -0.01(-0.43%)
Jun 20, 2002 2.096 2.136 2.096 2.135 23,044 +0.04(+1.88%)
Jun 19, 2002 2.096 2.106 2.096 2.096 69,132 +0.00(+0.00%)
Jun 18, 2002 2.091 2.096 2.064 2.096 530,014 +0.00(+0.00%)
Jun 17, 2002 2.123 2.123 2.096 2.096 49,380 -0.02(-0.93%)
Jun 14, 2002 2.107 2.129 2.058 2.116 424,670 +0.06(+2.88%)
Jun 12, 2002 2.172 2.174 2.014 2.056 1,201,586 -0.11(-5.10%)
Jun 11, 2002 2.316 2.316 2.160 2.167 490,510 -0.17(-7.30%)
Jun 10, 2002 2.350 2.353 2.338 2.338 72,424 -0.01(-0.44%)
Jun 07, 2002 2.363 2.379 2.339 2.348 299,573 -0.02(-0.71%)
Jun 06, 2002 2.394 2.394 2.346 2.365 55,964 +0.00(+0.12%)
Jun 05, 2002 2.351 2.387 2.347 2.362 273,237 -0.04(-1.87%)
May 31, 2002 2.145 2.407 2.142 2.407 967,853 +0.23(+10.75%)
May 28, 2002 2.182 2.193 2.164 2.173 108,636 +0.01(+0.39%)
May 27, 2002 2.173 2.175 2.158 2.165 220,565 +0.00(+0.00%)
May 24, 2002 2.173 2.175 2.158 2.165 220,565 +0.00(+0.03%)
May 23, 2002 2.187 2.187 2.164 2.164 13,168 +0.00(+0.04%)
May 22, 2002 2.163 2.163 2.162 2.163 13,168 +0.00(+0.06%)
May 21, 2002 2.162 2.162 2.161 2.162 16,460 -0.00(-0.11%)
May 20, 2002 2.165 2.165 2.165 2.165 0 +0.00(+0.00%)
May 17, 2002 2.193 2.193 2.165 2.165 23,044 -0.02(-1.10%)
May 16, 2002 2.184 2.184 2.184 2.189 75,716 -0.00(-0.10%)
May 15, 2002 2.191 2.191 2.191 2.191 3,292 +0.00(+0.00%)
May 14, 2002 2.181 2.191 2.181 2.191 151,432 +0.01(+0.47%)
May 13, 2002 2.172 2.181 2.172 2.180 59,256 +0.01(+0.43%)
May 10, 2002 2.171 2.175 2.171 2.171 26,336 -0.00(-0.04%)
May 09, 2002 2.171 2.172 2.171 2.172 36,212 +0.00(+0.06%)
May 08, 2002 2.180 2.180 2.169 2.171 36,212 -0.01(-0.40%)
May 07, 2002 2.187 2.187 2.180 2.180 42,796 +0.01(+0.35%)
May 06, 2002 2.126 2.173 2.126 2.172 98,760 -0.01(-0.49%)
May 03, 2002 2.184 2.184 2.181 2.183 69,132 -0.00(-0.07%)
May 02, 2002 2.183 2.184 2.183 2.184 6,584 +0.00(+0.00%)
May 01, 2002 2.183 2.187 2.180 2.184 59,256 -0.00(-0.14%)
Apr 30, 2002 2.196 2.198 2.187 2.187 46,088 -0.01(-0.48%)
Apr 29, 2002 2.208 2.208 2.198 2.198 39,504 -0.01(-0.48%)
Apr 26, 2002 2.211 2.211 2.197 2.208 23,044 +0.01(+0.50%)
Apr 25, 2002 2.208 2.208 2.195 2.197 59,256 -0.01(-0.49%)
Apr 24, 2002 2.230 2.230 2.195 2.208 29,628 +0.02(+0.97%)
Apr 23, 2002 2.225 2.225 2.176 2.187 46,088 -0.01(-0.35%)
Apr 22, 2002 2.202 2.202 2.195 2.195 9,876 -0.00(-0.14%)
Apr 19, 2002 2.201 2.201 2.198 2.198 9,876 -0.00(-0.14%)
Apr 18, 2002 2.201 2.201 2.201 2.201 3,292 +0.00(+0.14%)
Apr 17, 2002 2.176 2.199 2.176 2.198 39,504 +0.02(+1.01%)
Apr 16, 2002 2.180 2.195 2.176 2.176 65,840 -0.01(-0.46%)
Apr 15, 2002 2.213 2.214 2.186 2.186 144,848 -0.02(-1.09%)
Apr 12, 2002 2.195 2.210 2.194 2.210 42,796 +0.02(+0.69%)
Apr 11, 2002 2.122 2.195 2.113 2.195 141,556 +0.06(+2.99%)
Apr 10, 2002 2.111 2.131 2.111 2.131 240,317 +0.02(+1.01%)
Apr 09, 2002 2.093 2.111 2.078 2.110 184,353 +0.02(+0.80%)
Apr 08, 2002 2.096 2.096 2.093 2.093 46,088 +0.00(+0.22%)
Apr 05, 2002 2.096 2.096 2.078 2.088 52,672 -0.01(-0.36%)
Apr 04, 2002 2.096 2.096 2.096 2.096 72,424 +0.00(+0.00%)
Apr 03, 2002 2.105 2.105 2.096 2.096 23,044 +0.00(+0.00%)
Apr 02, 2002 2.106 2.106 2.091 2.096 62,548 +0.00(+0.00%)
Apr 01, 2002 2.088 2.106 2.067 2.096 125,096 +0.01(+0.36%)
Mar 29, 2002 2.090 2.090 2.075 2.088 42,796 +0.00(+0.00%)
Mar 28, 2002 2.090 2.090 2.075 2.088 42,796 +0.02(+0.73%)
Mar 27, 2002 2.087 2.090 2.073 2.073 26,336 +0.01(+0.37%)
Mar 26, 2002 2.074 2.081 2.066 2.066 154,724 -0.01(-0.37%)
Mar 25, 2002 2.081 2.088 2.063 2.073 207,397 -0.01(-0.36%)
Mar 22, 2002 2.096 2.096 2.081 2.081 29,628 -0.02(-0.72%)
Mar 21, 2002 2.088 2.096 2.088 2.096 26,336 -0.00(-0.01%)
Mar 20, 2002 2.091 2.096 2.090 2.096 154,724 +0.02(+0.74%)
Mar 19, 2002 2.081 2.081 2.081 2.081 39,504 +0.01(+0.44%)
Mar 18, 2002 2.081 2.081 2.072 2.072 69,132 +0.00(+0.00%)
Mar 15, 2002 2.052 2.072 2.052 2.072 29,628 +0.02(+1.17%)
Mar 14, 2002 2.035 2.050 2.023 2.048 161,308 +0.04(+1.78%)
Mar 13, 2002 2.027 2.035 2.008 2.012 29,628 -0.01(-0.36%)
Mar 12, 2002 2.017 2.020 2.017 2.019 98,760 +0.01(+0.26%)
Mar 11, 2002 2.014 2.014 2.014 2.014 167,892 -0.01(-0.30%)
Mar 08, 2002 2.012 2.020 2.007 2.020 352,245 +0.01(+0.39%)
Mar 07, 2002 2.008 2.012 2.002 2.012 187,645 +0.01(+0.27%)
Mar 06, 2002 2.011 2.012 2.006 2.007 164,600 -0.00(-0.06%)
Mar 05, 2002 2.023 2.023 2.008 2.008 141,556 -0.02(-0.77%)
Mar 04, 2002 2.023 2.023 2.023 2.023 23,044 -0.01(-0.57%)
Mar 01, 2002 2.035 2.035 2.035 2.035 23,044 +0.01(+0.72%)
Feb 28, 2002 2.017 2.035 2.017 2.020 39,504 +0.00(+0.09%)
Feb 27, 2002 2.020 2.020 2.019 2.019 92,176 +0.01(+0.38%)
Feb 26, 2002 2.013 2.013 2.011 2.011 111,928 -0.00(-0.02%)
Feb 25, 2002 2.011 2.011 2.011 2.011 0 +0.00(+0.00%)
Feb 22, 2002 2.011 2.011 2.011 2.011 9,876 -0.00(-0.06%)
Feb 21, 2002 2.012 2.012 1.976 2.012 105,344 -0.01(-0.38%)
Feb 20, 2002 2.035 2.035 2.018 2.020 9,876 -0.01(-0.73%)
Feb 19, 2002 2.015 2.035 2.011 2.035 79,008 +0.02(+0.96%)
Feb 18, 2002 2.015 2.015 2.015 2.015 3,292 +0.00(+0.00%)
Feb 15, 2002 2.015 2.015 2.015 2.015 3,292 +0.00(+0.03%)
Feb 14, 2002 2.015 2.020 2.015 2.015 29,628 -0.00(-0.14%)
Feb 13, 2002 2.011 2.018 2.011 2.018 39,504 +0.01(+0.62%)
Feb 12, 2002 2.005 2.015 2.005 2.005 42,796 +0.00(+0.00%)
Feb 11, 2002 2.005 2.005 2.005 2.005 0 +0.00(+0.00%)
Feb 08, 2002 2.005 2.005 2.005 2.005 6,584 +0.00(+0.00%)
Feb 07, 2002 2.005 2.005 2.005 2.005 6,584 -0.02(-1.02%)
Feb 06, 2002 2.026 2.026 2.026 2.026 0 +0.00(+0.00%)
Feb 05, 2002 2.026 2.026 2.026 2.026 0 +0.00(+0.00%)
Feb 04, 2002 2.005 2.026 2.005 2.026 62,548 +0.01(+0.44%)
Feb 01, 2002 2.020 2.024 2.006 2.017 23,044 +0.01(+0.59%)
Jan 31, 2002 2.005 2.005 2.005 2.005 0 +0.00(+0.00%)
Jan 30, 2002 2.005 2.006 2.005 2.005 19,752 +0.00(+0.01%)
Jan 29, 2002 1.978 2.014 1.978 2.005 108,636 +0.00(+0.15%)
Jan 28, 2002 1.981 2.024 1.974 2.002 339,077 +0.03(+1.74%)
Jan 25, 2002 1.967 1.967 1.967 1.967 9,876 +0.00(+0.11%)
Jan 24, 2002 2.005 2.005 1.949 1.965 108,636 -0.04(-1.97%)
Jan 23, 2002 1.983 2.005 1.982 2.005 26,336 +0.03(+1.54%)
Jan 22, 2002 1.979 2.005 1.973 1.974 401,626 -0.00(-0.22%)
Jan 21, 2002 2.050 2.070 1.922 1.979 1,774,397 +0.00(+0.00%)
Jan 18, 2002 2.050 2.070 1.922 1.979 1,774,397 -0.06(-2.92%)
Jan 17, 2002 2.038 2.038 2.038 2.038 3,292 -0.00(-0.13%)
Jan 16, 2002 2.071 2.071 2.041 2.041 23,044 -0.01(-0.49%)
Jan 15, 2002 2.083 2.083 2.051 2.051 49,380 -0.04(-2.15%)
Jan 14, 2002 2.035 2.096 2.025 2.096 220,565 +0.08(+3.76%)
Jan 11, 2002 1.990 2.020 1.990 2.020 9,876 +0.02(+0.76%)
Jan 10, 2002 2.005 2.005 2.005 2.005 0 +0.00(+0.00%)
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.