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

Capital Southwest (NQ: CSWC )

25.14 -0.19 (-0.75%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 17, 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 (%)
Jun 30, 2011 2.857 2.863 2.821 2.847 441,902 +0.01(+0.44%)
Jun 29, 2011 2.860 2.881 2.818 2.835 958,271 +0.01(+0.22%)
Jun 28, 2011 2.855 2.868 2.809 2.829 211,408 -0.01(-0.36%)
Jun 27, 2011 2.825 2.870 2.774 2.839 1,087,339 +0.00(+0.00%)
Jun 24, 2011 2.901 2.901 2.806 2.839 1,281,411 -0.06(-2.13%)
Jun 23, 2011 2.886 2.936 2.882 2.901 407,067 -0.00(-0.05%)
Jun 22, 2011 2.948 2.949 2.888 2.902 133,377 -0.06(-2.09%)
Jun 21, 2011 2.954 2.964 2.925 2.964 263,903 +0.03(+0.91%)
Jun 20, 2011 2.938 2.945 2.892 2.938 386,912 +0.01(+0.49%)
Jun 17, 2011 2.915 2.959 2.897 2.923 635,002 +0.03(+0.88%)
Jun 16, 2011 2.888 2.917 2.888 2.898 116,624 +0.01(+0.33%)
Jun 15, 2011 2.896 2.924 2.886 2.888 187,590 -0.02(-0.86%)
Jun 14, 2011 2.883 2.913 2.883 2.913 115,522 +0.03(+1.18%)
Jun 13, 2011 2.888 2.919 2.870 2.879 435,033 -0.00(-0.03%)
Jun 10, 2011 2.903 2.906 2.880 2.880 221,032 -0.03(-0.95%)
Jun 09, 2011 2.908 2.918 2.889 2.908 66,591 +0.00(+0.05%)
Jun 08, 2011 2.923 2.923 2.905 2.906 95,042 +0.00(+0.11%)
Jun 07, 2011 2.914 2.925 2.900 2.903 82,858 +0.00(+0.03%)
Jun 06, 2011 2.926 2.959 2.902 2.902 158,783 +0.00(+0.00%)
Jun 03, 2011 2.892 2.958 2.892 2.902 189,373 +0.06(+1.95%)
May 24, 2011 2.888 2.893 2.840 2.847 417,599 -0.03(-0.93%)
May 23, 2011 2.877 2.905 2.874 2.874 118,601 -0.05(-1.70%)
May 20, 2011 2.916 2.950 2.889 2.923 199,774 -0.01(-0.39%)
May 19, 2011 2.929 2.953 2.888 2.935 464,553 +0.02(+0.59%)
May 18, 2011 2.869 2.917 2.857 2.917 598,190 +0.06(+2.07%)
May 17, 2011 2.842 2.867 2.842 2.858 59,106 +0.01(+0.34%)
May 16, 2011 2.895 2.896 2.849 2.849 351,428 -0.05(-1.63%)
May 13, 2011 2.925 2.925 2.896 2.896 75,243 -0.02(-0.69%)
May 12, 2011 2.874 2.916 2.774 2.916 519,661 +0.04(+1.43%)
May 11, 2011 2.947 2.958 2.875 2.875 353,111 -0.09(-2.97%)
May 10, 2011 2.937 2.963 2.924 2.963 102,051 +0.03(+0.98%)
May 09, 2011 2.881 2.964 2.873 2.934 715,107 +0.04(+1.27%)
May 06, 2011 2.945 2.965 2.883 2.897 177,385 -0.03(-0.96%)
May 05, 2011 2.913 2.933 2.904 2.925 64,986 +0.01(+0.46%)
May 04, 2011 2.930 2.955 2.911 2.911 234,008 -0.01(-0.27%)
May 03, 2011 2.919 2.936 2.919 2.919 154,704 +0.00(+0.00%)
May 02, 2011 2.919 2.995 2.895 2.919 232,121 -0.04(-1.29%)
Apr 29, 2011 2.933 2.957 2.923 2.957 111,423 +0.01(+0.45%)
Apr 28, 2011 2.955 2.955 2.921 2.944 63,326 +0.01(+0.32%)
Apr 27, 2011 2.930 2.943 2.910 2.935 131,534 +0.01(+0.47%)
Apr 26, 2011 2.919 2.952 2.918 2.921 97,007 -0.02(-0.59%)
Apr 25, 2011 2.895 2.975 2.894 2.938 155,159 +0.04(+1.49%)
Apr 21, 2011 2.884 2.919 2.870 2.895 118,907 -0.02(-0.82%)
Apr 20, 2011 2.946 2.946 2.898 2.919 80,118 +0.01(+0.18%)
Apr 19, 2011 2.898 2.929 2.897 2.914 30,621 -0.02(-0.83%)
Apr 18, 2011 2.936 2.957 2.933 2.938 49,723 -0.02(-0.62%)
Apr 15, 2011 2.942 2.990 2.942 2.957 159,097 +0.01(+0.50%)
Apr 14, 2011 2.950 2.980 2.927 2.942 186,660 -0.02(-0.67%)
Apr 13, 2011 2.961 2.968 2.944 2.962 241,102 +0.02(+0.64%)
Apr 12, 2011 2.959 2.960 2.943 2.943 148,163 +0.01(+0.25%)
Apr 11, 2011 2.966 2.966 2.936 2.936 159,259 -0.01(-0.50%)
Apr 08, 2011 2.957 2.981 2.950 2.950 67,101 +0.01(+0.47%)
Apr 07, 2011 3.013 3.013 2.908 2.937 495,645 -0.05(-1.73%)
Apr 06, 2011 2.994 2.999 2.982 2.988 60,104 -0.00(-0.05%)
Apr 05, 2011 2.909 3.019 2.909 2.990 527,731 +0.10(+3.48%)
Apr 04, 2011 2.858 2.889 2.847 2.889 154,280 +0.03(+1.06%)
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.