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

Capital Southwest (NQ: CSWC )

26.12 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2019 11.20 11.25 11.03 11.06 216,578 -0.16(-1.39%)
Jan 30, 2019 11.29 11.39 11.18 11.21 190,785 -0.07(-0.65%)
Jan 29, 2019 11.21 11.51 11.20 11.29 258,572 +0.08(+0.74%)
Jan 28, 2019 11.13 11.29 10.95 11.20 135,564 +0.05(+0.47%)
Jan 25, 2019 11.20 11.24 11.03 11.15 93,695 -0.05(-0.42%)
Jan 24, 2019 11.40 11.46 11.20 11.20 126,135 -0.20(-1.74%)
Jan 23, 2019 11.40 11.77 11.31 11.40 191,960 +0.01(+0.09%)
Jan 22, 2019 11.34 11.56 11.28 11.39 190,485 +0.14(+1.20%)
Jan 18, 2019 11.01 11.27 10.99 11.25 390,909 +0.24(+2.18%)
Jan 17, 2019 10.93 11.27 10.92 11.01 202,232 +0.08(+0.76%)
Jan 16, 2019 10.91 11.02 10.91 10.93 113,066 +0.02(+0.19%)
Jan 15, 2019 10.84 10.99 10.84 10.91 133,417 +0.09(+0.82%)
Jan 14, 2019 10.76 10.98 10.75 10.82 95,373 +0.03(+0.24%)
Jan 11, 2019 10.85 10.89 10.74 10.79 149,374 -0.10(-0.91%)
Jan 10, 2019 10.68 10.92 10.65 10.89 80,892 +0.21(+2.00%)
Jan 09, 2019 10.69 10.73 10.58 10.68 96,147 +0.02(+0.15%)
Jan 08, 2019 10.47 10.78 10.47 10.66 130,365 +0.27(+2.55%)
Jan 07, 2019 10.33 10.46 10.32 10.40 379,358 +0.08(+0.81%)
Jan 04, 2019 10.50 10.50 10.16 10.31 348,861 +0.09(+0.87%)
Jan 03, 2019 10.34 10.53 10.21 10.22 290,121 -0.06(-0.56%)
Jan 02, 2019 9.927 10.37 9.927 10.28 277,061 +0.27(+2.71%)
Dec 31, 2018 10.29 10.44 10.00 10.01 166,078 -0.20(-1.94%)
Dec 28, 2018 10.34 10.42 10.14 10.21 162,430 -0.04(-0.41%)
Dec 27, 2018 9.995 10.30 9.938 10.25 116,533 +0.16(+1.55%)
Dec 26, 2018 9.693 10.20 9.693 10.09 163,799 +0.58(+6.08%)
Dec 24, 2018 9.297 9.521 9.089 9.516 143,806 +0.29(+3.10%)
Dec 21, 2018 9.026 9.318 9.026 9.229 173,950 +0.20(+2.25%)
Dec 20, 2018 9.760 9.761 8.969 9.026 276,051 -0.69(-7.08%)
Dec 19, 2018 9.641 9.823 9.635 9.714 144,494 +0.04(+0.43%)
Dec 18, 2018 10.09 10.16 9.635 9.672 212,433 -0.41(-4.08%)
Dec 17, 2018 10.42 10.65 10.08 10.08 239,011 -0.38(-3.59%)
Dec 14, 2018 10.47 10.63 10.43 10.46 216,382 -0.07(-0.69%)
Dec 13, 2018 10.84 10.84 10.34 10.53 237,886 -0.12(-1.17%)
Dec 12, 2018 10.78 10.82 10.60 10.66 156,820 +0.01(+0.10%)
Dec 11, 2018 10.70 10.70 10.48 10.65 150,446 +0.00(+0.00%)
Dec 10, 2018 10.66 10.76 10.45 10.65 235,961 +0.07(+0.63%)
Dec 07, 2018 10.36 10.77 10.36 10.58 280,927 +0.23(+2.21%)
Dec 06, 2018 10.57 10.57 10.31 10.35 188,572 -0.22(-2.07%)
Dec 04, 2018 10.62 10.93 10.50 10.57 601,510 -0.03(-0.24%)
Dec 03, 2018 10.95 12.31 10.55 10.60 758,028 +0.44(+4.37%)
Nov 30, 2018 10.15 10.25 10.11 10.15 70,869 +0.00(+0.00%)
Nov 29, 2018 10.23 10.29 10.09 10.15 134,181 -0.02(-0.20%)
Nov 28, 2018 9.862 10.18 9.821 10.17 225,735 +0.39(+3.96%)
Nov 27, 2018 9.775 9.857 9.727 9.785 112,435 +0.05(+0.52%)
Nov 26, 2018 9.923 9.933 9.714 9.734 69,130 -0.12(-1.19%)
Nov 23, 2018 9.770 9.867 9.755 9.851 18,846 +0.09(+0.89%)
Nov 21, 2018 9.765 9.765 9.765 0 +0.05(+0.47%)
Nov 20, 2018 9.785 9.813 9.655 9.719 127,286 -0.09(-0.88%)
Nov 19, 2018 9.821 9.908 9.757 9.806 91,294 +0.04(+0.42%)
Nov 16, 2018 9.780 9.834 9.709 9.765 62,035 -0.01(-0.10%)
Nov 15, 2018 9.745 9.825 9.745 9.775 24,303 +0.03(+0.31%)
Nov 14, 2018 9.780 9.836 9.745 9.745 58,181 -0.02(-0.21%)
Nov 13, 2018 9.882 9.897 9.724 9.765 59,206 -0.09(-0.93%)
Nov 12, 2018 9.933 10.00 9.821 9.857 70,655 +0.00(+0.00%)
Nov 09, 2018 9.836 10.22 9.767 9.857 78,133 +0.03(+0.26%)
Nov 08, 2018 9.923 10.10 9.831 9.831 78,681 -0.14(-1.43%)
Nov 07, 2018 10.35 10.35 9.867 9.974 74,886 +0.16(+1.61%)
Nov 06, 2018 9.765 9.892 9.729 9.816 54,722 +0.03(+0.31%)
Nov 05, 2018 9.795 9.933 9.699 9.785 54,453 -0.01(-0.05%)
Nov 02, 2018 9.714 9.841 9.714 9.790 82,452 +0.08(+0.84%)
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.