Skip to main content

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

Historical Prices

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.