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 1.432 1.455 1.432 1.455 32,813 -0.04(-2.55%)
Oct 30, 2002 1.493 1.493 1.493 1.493 3,281 +0.06(+4.26%)
Oct 29, 2002 1.448 1.448 1.432 1.432 91,876 -0.03(-2.08%)
Oct 28, 2002 1.493 1.494 1.463 1.463 853,142 -0.03(-2.02%)
Oct 25, 2002 1.493 1.493 1.493 1.493 16,406 -0.00(-0.02%)
Oct 24, 2002 1.493 1.524 1.463 1.493 121,408 +0.00(+0.00%)
Oct 23, 2002 1.501 1.504 1.493 1.493 108,283 -0.01(-0.51%)
Oct 22, 2002 1.516 1.516 1.501 1.501 88,595 -0.02(-1.50%)
Oct 21, 2002 1.524 1.524 1.524 1.524 9,843 -0.00(-0.22%)
Oct 18, 2002 1.555 1.584 1.527 1.527 59,063 -0.04(-2.70%)
Oct 17, 2002 1.570 1.570 1.569 1.570 26,250 +0.01(+0.96%)
Oct 16, 2002 1.539 1.555 1.539 1.555 26,250 +0.06(+3.68%)
Oct 15, 2002 1.552 1.585 1.495 1.499 36,094 -0.07(-4.47%)
Oct 14, 2002 1.493 1.569 1.448 1.569 127,971 +0.08(+5.10%)
Oct 11, 2002 1.499 1.499 1.446 1.493 36,094 -0.06(-3.83%)
Oct 10, 2002 1.562 1.565 1.484 1.553 131,252 -0.01(-0.78%)
Oct 09, 2002 1.562 1.565 1.562 1.565 9,843 -0.05(-3.04%)
Oct 08, 2002 1.569 1.614 1.569 1.614 95,158 +0.04(+2.84%)
Oct 07, 2002 1.646 1.646 1.569 1.569 78,751 -0.08(-4.63%)
Oct 04, 2002 1.753 1.753 1.646 1.646 101,720 -0.11(-6.10%)
Oct 03, 2002 1.783 1.783 1.753 1.753 42,657 -0.03(-1.72%)
Oct 02, 2002 1.783 1.783 1.783 1.783 52,501 -0.01(-0.82%)
Oct 01, 2002 1.836 1.836 1.798 1.798 19,687 +0.03(+1.69%)
Sep 30, 2002 1.768 1.768 1.768 1.768 9,843 +0.00(+0.04%)
Sep 27, 2002 1.839 1.845 1.768 1.768 59,063 -0.06(-3.16%)
Sep 26, 2002 1.824 1.825 1.824 1.825 9,843 +0.03(+1.51%)
Sep 25, 2002 1.839 1.843 1.768 1.798 124,690 +0.01(+0.60%)
Sep 24, 2002 1.829 1.829 1.787 1.787 85,314 -0.04(-2.13%)
Sep 23, 2002 1.865 1.889 1.826 1.826 42,657 -0.04(-1.92%)
Sep 20, 2002 1.889 1.925 1.826 1.862 147,921 -0.03(-1.45%)
Sep 19, 2002 1.908 1.920 1.889 1.889 49,219 -0.03(-1.67%)
Sep 18, 2002 1.935 1.935 1.908 1.921 127,971 +0.00(+0.06%)
Sep 17, 2002 1.965 1.981 1.920 1.920 26,250 +0.00(+0.00%)
Sep 16, 2002 1.950 1.965 1.920 1.920 32,813 +0.00(+0.17%)
Sep 13, 2002 1.928 1.928 1.917 1.917 22,969 -0.01(-0.32%)
Sep 12, 2002 1.950 1.950 1.923 1.923 36,094 -0.03(-1.41%)
Sep 11, 2002 1.966 1.978 1.935 1.950 29,531 +0.01(+0.71%)
Sep 10, 2002 1.920 1.950 1.920 1.937 82,032 +0.02(+0.87%)
Sep 09, 2002 1.920 1.920 1.920 1.920 3,281 +0.00(+0.00%)
Sep 06, 2002 1.950 1.964 1.920 1.920 49,219 -0.00(-0.11%)
Sep 05, 2002 1.934 1.934 1.922 1.922 9,843 +0.00(+0.08%)
Sep 04, 2002 1.948 1.948 1.921 1.921 9,843 -0.03(-1.52%)
Sep 03, 2002 1.949 1.956 1.941 1.950 16,406 +0.03(+1.73%)
Aug 30, 2002 1.917 1.935 1.917 1.917 68,907 +0.00(+0.00%)
Aug 29, 2002 1.935 1.957 1.917 1.917 52,501 -0.02(-0.95%)
Aug 28, 2002 1.935 1.943 1.935 1.935 36,094 +0.00(+0.24%)
Aug 27, 2002 1.935 1.935 1.923 1.931 49,219 +0.00(+0.16%)
Aug 26, 2002 1.932 1.937 1.928 1.928 137,815 +0.01(+0.40%)
Aug 23, 2002 1.958 1.958 1.905 1.920 213,285 -0.05(-2.75%)
Aug 22, 2002 1.974 1.974 1.966 1.974 19,687 +0.01(+0.43%)
Aug 21, 2002 1.966 1.966 1.966 1.966 3,281 +0.00(+0.00%)
Aug 20, 2002 2.004 2.004 1.966 1.966 39,375 -0.05(-2.27%)
Aug 16, 2002 2.011 2.011 2.011 2.011 68,907 -0.00(-0.00%)
Aug 15, 2002 2.011 2.011 2.011 2.011 88,595 -0.01(-0.37%)
Aug 14, 2002 2.011 2.019 2.011 2.019 19,687 +0.01(+0.37%)
Aug 13, 2002 2.027 2.027 2.011 2.011 16,406 -0.03(-1.49%)
Aug 12, 2002 2.042 2.042 2.042 2.042 49,219 -0.00(-0.02%)
Aug 07, 2002 2.072 2.072 2.042 2.042 13,125 +0.03(+1.53%)
Aug 06, 2002 2.009 2.011 1.996 2.011 124,690 +0.00(+0.14%)
Aug 05, 2002 2.057 2.057 2.008 2.009 26,250 -0.08(-3.78%)
Aug 02, 2002 2.102 2.102 2.087 2.088 9,843 +0.03(+1.48%)
Aug 01, 2002 2.039 2.087 2.024 2.057 36,094 +0.02(+0.75%)
Jul 31, 2002 2.069 2.072 2.042 2.042 45,938 -0.02(-0.96%)
Jul 30, 2002 2.027 2.089 2.008 2.062 190,316 +0.05(+2.50%)
Jul 29, 2002 1.990 2.042 1.990 2.011 108,283 +0.04(+2.01%)
Jul 26, 2002 1.989 1.990 1.970 1.972 6,890,769 -0.00(-0.10%)
Jul 25, 2002 2.019 2.022 1.974 1.974 91,876 -0.04(-1.88%)
Jul 24, 2002 2.011 2.025 1.996 2.011 285,474 +0.00(+0.00%)
Jul 23, 2002 2.058 2.072 2.011 2.011 295,318 -0.03(-1.49%)
Jul 22, 2002 2.034 2.042 2.034 2.042 36,094 -0.03(-1.46%)
Jul 19, 2002 2.073 2.085 2.057 2.072 144,378 -0.00(-0.01%)
Jul 17, 2002 2.065 2.073 2.065 2.072 180,472 +0.02(+0.74%)
Jul 12, 2002 2.058 2.088 2.057 2.057 75,470 +0.00(+0.15%)
Jul 11, 2002 2.072 2.072 2.049 2.054 49,219 -0.05(-2.35%)
Jul 10, 2002 2.088 2.103 2.073 2.103 42,657 +0.02(+0.76%)
Jul 09, 2002 2.139 2.139 2.088 2.088 78,751 -0.05(-2.39%)
Jul 08, 2002 2.072 2.139 2.072 2.139 59,063 +0.07(+3.21%)
Jul 05, 2002 2.098 2.103 2.072 2.072 121,408 +0.00(+0.00%)
Jul 04, 2002 2.072 2.106 2.072 2.072 108,283 +0.00(+0.00%)
Jul 03, 2002 2.072 2.106 2.072 2.072 108,283 +0.01(+0.29%)
Jul 02, 2002 2.072 2.113 2.066 2.066 108,283 -0.01(-0.29%)
Jul 01, 2002 2.073 2.110 2.072 2.072 167,347 +0.00(+0.00%)
Jun 28, 2002 2.101 2.102 2.072 2.072 377,351 -0.01(-0.64%)
Jun 27, 2002 2.057 2.086 2.057 2.086 167,347 +0.03(+1.39%)
Jun 26, 2002 2.057 2.080 2.057 2.057 39,375 -0.01(-0.59%)
Jun 25, 2002 2.089 2.089 2.069 2.069 157,503 -0.06(-3.00%)
Jun 21, 2002 2.159 2.159 2.159 2.133 19,687 -0.01(-0.43%)
Jun 20, 2002 2.103 2.143 2.103 2.142 22,969 +0.04(+1.88%)
Jun 19, 2002 2.103 2.113 2.103 2.103 68,907 +0.00(+0.00%)
Jun 18, 2002 2.098 2.103 2.071 2.103 528,292 +0.00(+0.00%)
Jun 17, 2002 2.130 2.130 2.103 2.103 49,219 -0.02(-0.93%)
Jun 14, 2002 2.114 2.136 2.065 2.123 423,290 +0.06(+2.88%)
Jun 12, 2002 2.179 2.181 2.021 2.063 1,197,681 -0.11(-5.10%)
Jun 11, 2002 2.324 2.324 2.167 2.174 488,916 -0.17(-7.30%)
Jun 10, 2002 2.358 2.360 2.345 2.345 72,189 -0.01(-0.44%)
Jun 07, 2002 2.371 2.387 2.347 2.356 298,600 -0.02(-0.71%)
Jun 06, 2002 2.401 2.401 2.354 2.373 55,782 +0.00(+0.12%)
Jun 05, 2002 2.359 2.395 2.355 2.370 272,349 -0.05(-1.87%)
May 31, 2002 2.152 2.415 2.149 2.415 964,707 +0.23(+10.75%)
May 28, 2002 2.189 2.200 2.171 2.181 108,283 +0.01(+0.39%)
May 27, 2002 2.180 2.182 2.165 2.172 219,848 +0.00(+0.00%)
May 24, 2002 2.180 2.182 2.165 2.172 219,848 +0.00(+0.03%)
May 23, 2002 2.194 2.194 2.171 2.171 13,125 +0.00(+0.04%)
May 22, 2002 2.170 2.170 2.169 2.170 13,125 +0.00(+0.06%)
May 21, 2002 2.169 2.169 2.168 2.169 16,406 -0.00(-0.11%)
May 20, 2002 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
May 17, 2002 2.200 2.200 2.172 2.172 22,969 -0.02(-1.10%)
May 16, 2002 2.191 2.191 2.191 2.196 75,470 -0.00(-0.10%)
May 15, 2002 2.198 2.198 2.198 2.198 3,281 +0.00(+0.00%)
May 14, 2002 2.188 2.198 2.188 2.198 150,940 +0.01(+0.47%)
May 13, 2002 2.179 2.188 2.179 2.188 59,063 +0.01(+0.43%)
May 10, 2002 2.178 2.182 2.178 2.178 26,250 -0.00(-0.04%)
May 09, 2002 2.178 2.179 2.178 2.179 36,094 +0.00(+0.06%)
May 08, 2002 2.187 2.187 2.176 2.178 36,094 -0.01(-0.40%)
May 07, 2002 2.194 2.194 2.187 2.187 42,657 +0.01(+0.35%)
May 06, 2002 2.133 2.180 2.133 2.179 98,439 -0.01(-0.49%)
May 03, 2002 2.191 2.191 2.188 2.190 68,907 -0.00(-0.07%)
May 02, 2002 2.190 2.191 2.190 2.191 6,562 +0.00(+0.00%)
May 01, 2002 2.190 2.194 2.187 2.191 59,063 -0.00(-0.14%)
Apr 30, 2002 2.203 2.205 2.194 2.194 45,938 -0.01(-0.48%)
Apr 29, 2002 2.216 2.216 2.205 2.205 39,375 -0.01(-0.48%)
Apr 26, 2002 2.219 2.219 2.204 2.216 22,969 +0.01(+0.50%)
Apr 25, 2002 2.216 2.216 2.202 2.205 59,063 -0.01(-0.50%)
Apr 24, 2002 2.237 2.237 2.202 2.216 29,531 +0.02(+0.97%)
Apr 23, 2002 2.232 2.232 2.183 2.194 45,938 -0.01(-0.35%)
Apr 22, 2002 2.209 2.209 2.202 2.202 9,843 -0.00(-0.14%)
Apr 19, 2002 2.208 2.208 2.205 2.205 9,843 -0.00(-0.14%)
Apr 18, 2002 2.208 2.208 2.208 2.208 3,281 +0.00(+0.14%)
Apr 17, 2002 2.183 2.206 2.183 2.205 39,375 +0.02(+1.01%)
Apr 16, 2002 2.187 2.202 2.183 2.183 65,626 -0.01(-0.46%)
Apr 15, 2002 2.220 2.221 2.193 2.193 144,378 -0.02(-1.09%)
Apr 12, 2002 2.202 2.217 2.202 2.217 42,657 +0.02(+0.69%)
Apr 11, 2002 2.129 2.202 2.120 2.202 141,096 +0.06(+2.99%)
Apr 10, 2002 2.118 2.138 2.118 2.138 239,536 +0.02(+1.01%)
Apr 09, 2002 2.100 2.118 2.085 2.117 183,753 +0.02(+0.80%)
Apr 08, 2002 2.103 2.103 2.100 2.100 45,938 +0.00(+0.22%)
Apr 05, 2002 2.103 2.103 2.085 2.095 52,501 -0.01(-0.36%)
Apr 04, 2002 2.103 2.103 2.103 2.103 72,189 +0.00(+0.00%)
Apr 03, 2002 2.112 2.112 2.103 2.103 22,969 +0.00(+0.00%)
Apr 02, 2002 2.113 2.113 2.098 2.103 62,345 +0.00(+0.00%)
Apr 01, 2002 2.095 2.113 2.073 2.103 124,690 +0.01(+0.36%)
Mar 29, 2002 2.096 2.097 2.081 2.095 42,657 +0.00(+0.00%)
Mar 28, 2002 2.096 2.097 2.081 2.095 42,657 +0.02(+0.73%)
Mar 27, 2002 2.093 2.097 2.080 2.080 26,250 +0.01(+0.37%)
Mar 26, 2002 2.081 2.088 2.072 2.072 154,221 -0.01(-0.37%)
Mar 25, 2002 2.088 2.095 2.069 2.080 206,723 -0.01(-0.37%)
Mar 22, 2002 2.103 2.103 2.088 2.088 29,531 -0.02(-0.72%)
Mar 21, 2002 2.095 2.103 2.095 2.103 26,250 -0.00(-0.01%)
Mar 20, 2002 2.097 2.103 2.097 2.103 154,221 +0.02(+0.74%)
Mar 19, 2002 2.088 2.088 2.088 2.088 39,375 +0.01(+0.44%)
Mar 18, 2002 2.088 2.088 2.078 2.078 68,907 +0.00(+0.00%)
Mar 15, 2002 2.059 2.078 2.059 2.078 29,531 +0.02(+1.17%)
Mar 14, 2002 2.042 2.057 2.030 2.054 160,784 +0.04(+1.78%)
Mar 13, 2002 2.033 2.042 2.015 2.018 29,531 -0.01(-0.36%)
Mar 12, 2002 2.024 2.027 2.024 2.026 98,439 +0.01(+0.26%)
Mar 11, 2002 2.021 2.021 2.021 2.021 167,347 -0.01(-0.30%)
Mar 08, 2002 2.019 2.027 2.013 2.027 351,101 +0.01(+0.39%)
Mar 07, 2002 2.015 2.019 2.008 2.019 187,035 +0.01(+0.27%)
Mar 06, 2002 2.018 2.019 2.013 2.013 164,065 -0.00(-0.06%)
Mar 05, 2002 2.030 2.030 2.014 2.014 141,096 -0.02(-0.77%)
Mar 04, 2002 2.030 2.030 2.030 2.030 22,969 -0.01(-0.57%)
Mar 01, 2002 2.042 2.042 2.042 2.042 22,969 +0.01(+0.72%)
Feb 28, 2002 2.024 2.042 2.024 2.027 39,375 +0.00(+0.09%)
Feb 27, 2002 2.027 2.027 2.025 2.025 91,876 +0.01(+0.38%)
Feb 26, 2002 2.019 2.020 2.017 2.017 111,564 -0.00(-0.02%)
Feb 25, 2002 2.018 2.018 2.018 2.018 0 +0.00(+0.00%)
Feb 22, 2002 2.018 2.018 2.018 2.018 9,843 -0.00(-0.06%)
Feb 21, 2002 2.019 2.019 1.982 2.019 105,002 -0.01(-0.38%)
Feb 20, 2002 2.042 2.042 2.024 2.027 9,843 -0.01(-0.73%)
Feb 19, 2002 2.022 2.042 2.017 2.042 78,751 +0.02(+0.96%)
Feb 18, 2002 2.022 2.022 2.022 2.022 3,281 +0.00(+0.00%)
Feb 15, 2002 2.022 2.022 2.022 2.022 3,281 +0.00(+0.03%)
Feb 14, 2002 2.021 2.027 2.021 2.021 29,531 -0.00(-0.14%)
Feb 13, 2002 2.017 2.024 2.017 2.024 39,375 +0.01(+0.62%)
Feb 12, 2002 2.012 2.022 2.012 2.012 42,657 +0.00(+0.00%)
Feb 11, 2002 2.012 2.012 2.012 2.012 0 +0.00(+0.00%)
Feb 08, 2002 2.012 2.012 2.012 2.012 6,562 +0.00(+0.00%)
Feb 07, 2002 2.012 2.012 2.012 2.012 6,562 -0.02(-1.02%)
Feb 06, 2002 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Feb 05, 2002 2.032 2.032 2.032 2.032 0 +0.00(+0.00%)
Feb 04, 2002 2.012 2.033 2.012 2.032 62,345 +0.01(+0.44%)
Feb 01, 2002 2.027 2.030 2.013 2.024 22,969 +0.01(+0.59%)
Jan 31, 2002 2.012 2.012 2.012 2.012 0 +0.00(+0.00%)
Jan 30, 2002 2.011 2.012 2.011 2.012 19,687 +0.00(+0.01%)
Jan 29, 2002 1.984 2.021 1.984 2.011 108,283 +0.00(+0.15%)
Jan 28, 2002 1.987 2.030 1.981 2.008 337,975 +0.03(+1.74%)
Jan 25, 2002 1.974 1.974 1.974 1.974 9,843 +0.00(+0.11%)
Jan 24, 2002 2.011 2.011 1.955 1.972 108,283 -0.04(-1.97%)
Jan 23, 2002 1.989 2.011 1.989 2.011 26,250 +0.03(+1.54%)
Jan 22, 2002 1.986 2.011 1.979 1.981 400,320 -0.00(-0.22%)
Jan 21, 2002 2.057 2.077 1.928 1.985 1,768,630 +0.00(+0.00%)
Jan 18, 2002 2.057 2.077 1.928 1.985 1,768,630 -0.06(-2.92%)
Jan 17, 2002 2.045 2.045 2.045 2.045 3,281 -0.00(-0.13%)
Jan 16, 2002 2.078 2.078 2.048 2.048 22,969 -0.01(-0.49%)
Jan 15, 2002 2.089 2.089 2.058 2.058 49,219 -0.05(-2.14%)
Jan 14, 2002 2.042 2.103 2.031 2.103 219,848 +0.08(+3.76%)
Jan 11, 2002 1.996 2.027 1.996 2.027 9,843 +0.02(+0.76%)
Jan 10, 2002 2.011 2.011 2.011 2.011 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.