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

Capital Southwest (NQ: CSWC )

25.50 +0.42 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 2.381 2.404 2.381 2.381 55,465 +0.00(+0.00%)
Aug 29, 2002 2.404 2.431 2.381 2.381 42,259 -0.02(-0.95%)
Aug 28, 2002 2.404 2.414 2.404 2.404 29,053 +0.01(+0.24%)
Aug 27, 2002 2.404 2.404 2.389 2.399 39,618 +0.00(+0.16%)
Aug 26, 2002 2.400 2.407 2.395 2.395 110,931 +0.01(+0.40%)
Aug 23, 2002 2.433 2.433 2.367 2.385 171,678 -0.07(-2.75%)
Aug 22, 2002 2.452 2.453 2.442 2.453 15,847 +0.01(+0.43%)
Aug 21, 2002 2.442 2.442 2.442 2.442 2,641 +0.00(+0.00%)
Aug 20, 2002 2.489 2.489 2.442 2.442 31,694 -0.06(-2.27%)
Aug 16, 2002 2.499 2.499 2.499 2.499 55,465 -0.00(-0.00%)
Aug 15, 2002 2.499 2.499 2.499 2.499 71,312 -0.01(-0.37%)
Aug 14, 2002 2.499 2.508 2.499 2.508 15,847 +0.01(+0.37%)
Aug 13, 2002 2.518 2.518 2.499 2.499 13,206 -0.04(-1.49%)
Aug 12, 2002 2.537 2.537 2.537 2.537 39,618 -0.00(-0.01%)
Aug 07, 2002 2.574 2.574 2.537 2.537 10,564 +0.04(+1.53%)
Aug 06, 2002 2.495 2.499 2.480 2.499 100,366 +0.00(+0.14%)
Aug 05, 2002 2.556 2.556 2.495 2.495 21,129 -0.10(-3.78%)
Aug 02, 2002 2.611 2.611 2.593 2.594 7,923 +0.04(+1.48%)
Aug 01, 2002 2.533 2.593 2.514 2.556 29,053 +0.02(+0.75%)
Jul 31, 2002 2.571 2.575 2.537 2.537 36,977 -0.02(-0.96%)
Jul 30, 2002 2.518 2.595 2.495 2.561 153,190 +0.06(+2.50%)
Jul 29, 2002 2.473 2.537 2.473 2.499 87,160 +0.05(+2.01%)
Jul 26, 2002 2.472 2.473 2.448 2.450 5,546,551 -0.00(-0.10%)
Jul 25, 2002 2.508 2.512 2.452 2.452 73,954 -0.05(-1.88%)
Jul 24, 2002 2.499 2.516 2.480 2.499 229,785 +0.00(+0.00%)
Jul 23, 2002 2.557 2.575 2.499 2.499 237,709 -0.04(-1.49%)
Jul 22, 2002 2.527 2.537 2.527 2.537 29,053 -0.04(-1.46%)
Jul 19, 2002 2.576 2.590 2.556 2.574 116,213 -0.00(-0.01%)
Jul 17, 2002 2.565 2.576 2.565 2.575 145,266 +0.02(+0.74%)
Jul 12, 2002 2.557 2.594 2.556 2.556 60,747 +0.00(+0.15%)
Jul 11, 2002 2.575 2.575 2.546 2.552 39,618 -0.06(-2.35%)
Jul 10, 2002 2.594 2.613 2.575 2.613 34,335 +0.02(+0.76%)
Jul 09, 2002 2.657 2.657 2.594 2.594 63,389 -0.06(-2.39%)
Jul 08, 2002 2.575 2.657 2.575 2.657 47,541 +0.08(+3.21%)
Jul 05, 2002 2.606 2.612 2.575 2.575 97,724 +0.00(+0.00%)
Jul 04, 2002 2.575 2.617 2.575 2.575 87,160 +0.00(+0.00%)
Jul 03, 2002 2.575 2.617 2.575 2.575 87,160 +0.01(+0.29%)
Jul 02, 2002 2.575 2.626 2.567 2.567 87,160 -0.01(-0.29%)
Jul 01, 2002 2.575 2.621 2.575 2.575 134,701 +0.00(+0.00%)
Jun 28, 2002 2.610 2.612 2.575 2.575 303,739 -0.02(-0.64%)
Jun 27, 2002 2.556 2.591 2.556 2.591 134,701 +0.04(+1.39%)
Jun 26, 2002 2.556 2.584 2.556 2.556 31,694 -0.02(-0.59%)
Jun 25, 2002 2.595 2.595 2.571 2.571 126,778 -0.08(-3.00%)
Jun 21, 2002 2.682 2.682 2.682 2.650 15,847 -0.01(-0.43%)
Jun 20, 2002 2.612 2.662 2.612 2.662 18,488 +0.05(+1.88%)
Jun 19, 2002 2.612 2.625 2.612 2.612 55,465 +0.00(+0.00%)
Jun 18, 2002 2.607 2.612 2.573 2.612 425,235 +0.00(+0.00%)
Jun 17, 2002 2.647 2.647 2.612 2.612 39,618 -0.02(-0.93%)
Jun 14, 2002 2.626 2.654 2.565 2.637 340,716 +0.07(+2.88%)
Jun 12, 2002 2.707 2.710 2.511 2.563 964,043 -0.14(-5.10%)
Jun 11, 2002 2.887 2.887 2.692 2.701 393,541 -0.21(-7.30%)
Jun 10, 2002 2.929 2.932 2.914 2.914 58,106 -0.01(-0.44%)
Jun 07, 2002 2.946 2.965 2.915 2.927 240,350 -0.02(-0.71%)
Jun 06, 2002 2.983 2.983 2.924 2.948 44,900 +0.00(+0.12%)
Jun 05, 2002 2.930 2.975 2.925 2.944 219,220 -0.06(-1.87%)
May 31, 2002 2.673 3.000 2.669 3.000 776,517 +0.29(+10.75%)
May 28, 2002 2.719 2.733 2.698 2.709 87,160 +0.01(+0.39%)
May 27, 2002 2.708 2.711 2.689 2.698 176,961 +0.00(+0.00%)
May 24, 2002 2.708 2.711 2.689 2.698 176,961 +0.00(+0.03%)
May 23, 2002 2.726 2.726 2.698 2.698 10,564 +0.00(+0.04%)
May 22, 2002 2.696 2.696 2.695 2.696 10,564 +0.00(+0.06%)
May 21, 2002 2.694 2.695 2.694 2.695 13,206 -0.00(-0.11%)
May 20, 2002 2.698 2.698 2.698 2.698 0 +0.00(+0.00%)
May 17, 2002 2.734 2.734 2.698 2.698 18,488 -0.03(-1.10%)
May 16, 2002 2.722 2.722 2.722 2.728 60,747 -0.00(-0.10%)
May 15, 2002 2.731 2.731 2.731 2.731 2,641 +0.00(+0.00%)
May 14, 2002 2.719 2.731 2.719 2.731 121,495 +0.01(+0.47%)
May 13, 2002 2.707 2.719 2.707 2.718 47,541 +0.01(+0.43%)
May 10, 2002 2.706 2.711 2.706 2.706 21,129 -0.00(-0.04%)
May 09, 2002 2.706 2.707 2.706 2.707 29,053 +0.00(+0.06%)
May 08, 2002 2.717 2.717 2.703 2.706 29,053 -0.01(-0.40%)
May 07, 2002 2.726 2.726 2.717 2.717 34,335 +0.01(+0.35%)
May 06, 2002 2.650 2.709 2.650 2.707 79,236 -0.01(-0.49%)
May 03, 2002 2.722 2.722 2.718 2.720 55,465 -0.00(-0.07%)
May 02, 2002 2.720 2.722 2.720 2.722 5,282 +0.00(+0.00%)
May 01, 2002 2.720 2.726 2.717 2.722 47,541 -0.00(-0.14%)
Apr 30, 2002 2.737 2.739 2.726 2.726 36,977 -0.01(-0.48%)
Apr 29, 2002 2.753 2.753 2.739 2.739 31,694 -0.01(-0.48%)
Apr 26, 2002 2.756 2.756 2.738 2.753 18,488 +0.01(+0.50%)
Apr 25, 2002 2.753 2.753 2.735 2.739 47,541 -0.01(-0.50%)
Apr 24, 2002 2.779 2.779 2.735 2.753 23,770 +0.03(+0.97%)
Apr 23, 2002 2.773 2.773 2.712 2.726 36,977 -0.01(-0.35%)
Apr 22, 2002 2.745 2.745 2.735 2.735 7,923 -0.00(-0.14%)
Apr 19, 2002 2.743 2.743 2.739 2.739 7,923 -0.00(-0.14%)
Apr 18, 2002 2.743 2.743 2.743 2.743 2,641 +0.00(+0.14%)
Apr 17, 2002 2.712 2.741 2.712 2.739 31,694 +0.03(+1.01%)
Apr 16, 2002 2.717 2.735 2.712 2.712 52,824 -0.01(-0.46%)
Apr 15, 2002 2.759 2.759 2.724 2.724 116,213 -0.03(-1.09%)
Apr 12, 2002 2.735 2.754 2.735 2.754 34,335 +0.02(+0.69%)
Apr 11, 2002 2.645 2.735 2.633 2.735 113,572 +0.08(+2.99%)
Apr 10, 2002 2.631 2.656 2.631 2.656 192,808 +0.03(+1.01%)
Apr 09, 2002 2.609 2.631 2.590 2.629 147,908 +0.02(+0.80%)
Apr 08, 2002 2.612 2.612 2.609 2.609 36,977 +0.01(+0.22%)
Apr 05, 2002 2.612 2.612 2.590 2.603 42,259 -0.01(-0.36%)
Apr 04, 2002 2.612 2.612 2.612 2.612 58,106 +0.00(+0.00%)
Apr 03, 2002 2.624 2.624 2.612 2.612 18,488 +0.00(+0.00%)
Apr 02, 2002 2.625 2.625 2.606 2.612 50,183 +0.00(+0.00%)
Apr 01, 2002 2.603 2.625 2.576 2.612 100,366 +0.01(+0.36%)
Mar 29, 2002 2.604 2.605 2.586 2.603 34,335 +0.00(+0.00%)
Mar 28, 2002 2.604 2.605 2.586 2.603 34,335 +0.02(+0.73%)
Mar 27, 2002 2.601 2.605 2.584 2.584 21,129 +0.01(+0.37%)
Mar 26, 2002 2.585 2.594 2.575 2.575 124,137 -0.01(-0.37%)
Mar 25, 2002 2.594 2.603 2.571 2.584 166,396 -0.01(-0.36%)
Mar 22, 2002 2.612 2.612 2.594 2.594 23,770 -0.02(-0.72%)
Mar 21, 2002 2.603 2.612 2.603 2.612 21,129 -0.00(-0.01%)
Mar 20, 2002 2.606 2.613 2.605 2.613 124,137 +0.02(+0.74%)
Mar 19, 2002 2.594 2.594 2.594 2.594 31,694 +0.01(+0.44%)
Mar 18, 2002 2.594 2.594 2.582 2.582 55,465 +0.00(+0.00%)
Mar 15, 2002 2.558 2.582 2.558 2.582 23,770 +0.03(+1.17%)
Mar 14, 2002 2.537 2.556 2.522 2.552 129,419 +0.04(+1.78%)
Mar 13, 2002 2.526 2.536 2.503 2.508 23,770 -0.01(-0.36%)
Mar 12, 2002 2.514 2.518 2.514 2.517 79,236 +0.01(+0.26%)
Mar 11, 2002 2.511 2.511 2.510 2.510 134,701 -0.01(-0.30%)
Mar 08, 2002 2.508 2.518 2.501 2.518 282,610 +0.01(+0.39%)
Mar 07, 2002 2.503 2.508 2.495 2.508 150,549 +0.01(+0.27%)
Mar 06, 2002 2.507 2.508 2.501 2.501 132,060 -0.00(-0.06%)
Mar 05, 2002 2.522 2.522 2.503 2.503 113,572 -0.02(-0.77%)
Mar 04, 2002 2.522 2.522 2.522 2.522 18,488 -0.01(-0.57%)
Mar 01, 2002 2.536 2.536 2.536 2.536 18,488 +0.02(+0.72%)
Feb 28, 2002 2.514 2.537 2.514 2.518 31,694 +0.00(+0.09%)
Feb 27, 2002 2.518 2.518 2.516 2.516 73,954 +0.01(+0.38%)
Feb 26, 2002 2.509 2.509 2.506 2.506 89,801 -0.00(-0.02%)
Feb 25, 2002 2.507 2.507 2.507 2.507 0 +0.00(+0.00%)
Feb 22, 2002 2.507 2.507 2.507 2.507 7,923 -0.00(-0.06%)
Feb 21, 2002 2.508 2.508 2.463 2.508 84,518 -0.01(-0.38%)
Feb 20, 2002 2.536 2.536 2.515 2.518 7,923 -0.02(-0.73%)
Feb 19, 2002 2.512 2.536 2.506 2.536 63,389 +0.02(+0.96%)
Feb 18, 2002 2.512 2.512 2.512 2.512 2,641 +0.00(+0.00%)
Feb 15, 2002 2.512 2.512 2.512 2.512 2,641 +0.00(+0.03%)
Feb 14, 2002 2.511 2.518 2.511 2.511 23,770 -0.00(-0.14%)
Feb 13, 2002 2.506 2.515 2.506 2.515 31,694 +0.02(+0.62%)
Feb 12, 2002 2.499 2.512 2.499 2.499 34,335 +0.00(+0.00%)
Feb 11, 2002 2.499 2.499 2.499 2.499 0 +0.00(+0.00%)
Feb 08, 2002 2.499 2.499 2.499 2.499 5,282 +0.00(+0.00%)
Feb 07, 2002 2.499 2.499 2.499 2.499 5,282 -0.03(-1.02%)
Feb 06, 2002 2.525 2.525 2.525 2.525 0 +0.00(+0.00%)
Feb 05, 2002 2.525 2.525 2.525 2.525 0 +0.00(+0.00%)
Feb 04, 2002 2.499 2.525 2.499 2.525 50,183 +0.01(+0.44%)
Feb 01, 2002 2.518 2.522 2.500 2.514 18,488 +0.01(+0.59%)
Jan 31, 2002 2.499 2.499 2.499 2.499 0 +0.00(+0.00%)
Jan 30, 2002 2.499 2.500 2.499 2.499 15,847 +0.00(+0.02%)
Jan 29, 2002 2.465 2.510 2.465 2.499 87,160 +0.00(+0.15%)
Jan 28, 2002 2.469 2.522 2.461 2.495 272,045 +0.04(+1.74%)
Jan 25, 2002 2.452 2.452 2.452 2.452 7,923 +0.00(+0.11%)
Jan 24, 2002 2.498 2.498 2.429 2.450 87,160 -0.05(-1.97%)
Jan 23, 2002 2.471 2.499 2.470 2.499 21,129 +0.04(+1.54%)
Jan 22, 2002 2.467 2.499 2.459 2.461 322,228 -0.01(-0.21%)
Jan 21, 2002 2.556 2.580 2.396 2.466 1,423,614 +0.00(+0.00%)
Jan 18, 2002 2.556 2.580 2.396 2.466 1,423,614 -0.07(-2.92%)
Jan 17, 2002 2.541 2.541 2.541 2.541 2,641 -0.00(-0.13%)
Jan 16, 2002 2.582 2.582 2.544 2.544 18,488 -0.01(-0.49%)
Jan 15, 2002 2.596 2.596 2.556 2.556 39,618 -0.06(-2.14%)
Jan 14, 2002 2.537 2.612 2.523 2.612 176,961 +0.09(+3.76%)
Jan 11, 2002 2.480 2.518 2.480 2.518 7,923 +0.02(+0.76%)
Jan 10, 2002 2.499 2.499 2.499 2.499 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.