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

Capital Southwest (NQ: CSWC )

26.48 -0.09 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2016 6.124 6.265 6.120 6.194 96,270 +0.03(+0.56%)
Jan 28, 2016 5.985 6.276 5.985 6.159 119,254 +0.21(+3.51%)
Jan 27, 2016 6.185 6.203 6.146 5.950 130,996 -0.27(-4.33%)
Jan 26, 2016 6.042 6.418 5.920 6.220 94,057 +0.23(+3.77%)
Jan 25, 2016 6.011 6.050 5.968 5.994 39,375 -0.01(-0.14%)
Jan 22, 2016 6.055 6.080 5.959 6.003 73,038 -0.02(-0.29%)
Jan 21, 2016 6.094 6.129 5.985 6.020 63,343 -0.03(-0.50%)
Jan 20, 2016 6.029 6.107 5.920 6.050 108,850 +0.01(+0.22%)
Jan 19, 2016 6.085 6.085 5.998 6.037 54,557 -0.03(-0.43%)
Jan 15, 2016 5.950 6.064 6.064 6.064 88,114 +0.01(+0.22%)
Jan 14, 2016 6.055 6.172 6.000 6.050 77,603 -0.01(-0.14%)
Jan 13, 2016 6.194 6.194 6.007 6.059 201,502 -0.12(-1.97%)
Jan 12, 2016 6.337 6.337 6.142 6.181 104,612 -0.11(-1.80%)
Jan 11, 2016 6.242 6.359 6.007 6.294 140,629 +0.07(+1.19%)
Jan 08, 2016 6.172 6.263 5.761 6.220 153,892 +0.03(+0.49%)
Jan 07, 2016 6.137 6.198 6.085 6.190 157,023 -0.01(-0.14%)
Jan 06, 2016 6.163 6.250 6.025 6.198 99,459 -0.04(-0.63%)
Jan 05, 2016 6.263 6.294 6.033 6.237 125,070 -0.02(-0.28%)
Jan 04, 2016 5.981 6.255 5.981 6.255 131,498 +0.22(+3.67%)
Dec 31, 2015 6.016 6.033 6.033 6.033 1,195,647 +0.02(+0.29%)
Dec 30, 2015 6.124 6.272 6.016 6.016 1,303,989 -0.17(-2.81%)
Dec 29, 2015 6.150 6.237 6.085 6.190 366,921 +0.08(+1.35%)
Dec 28, 2015 6.120 6.150 6.046 6.107 1,362,388 -0.06(-0.92%)
Dec 24, 2015 6.229 6.163 6.163 6.163 729,075 -0.05(-0.77%)
Dec 23, 2015 6.211 6.259 6.137 6.211 214,031 +0.06(+0.99%)
Dec 22, 2015 6.155 6.294 6.107 6.150 83,297 +0.03(+0.57%)
Dec 21, 2015 6.111 6.255 6.090 6.116 119,592 +0.00(+0.07%)
Dec 18, 2015 6.142 6.220 6.094 6.111 175,261 +0.01(+0.21%)
Dec 17, 2015 6.190 6.646 6.050 6.098 70,604 -0.05(-0.78%)
Dec 16, 2015 6.172 6.194 6.090 6.146 95,138 +0.02(+0.28%)
Dec 15, 2015 6.085 6.203 6.081 6.129 88,045 +0.01(+0.21%)
Dec 14, 2015 6.311 6.311 6.116 6.116 139,821 -0.20(-3.23%)
Dec 11, 2015 6.368 6.368 6.203 6.320 164,795 -0.08(-1.22%)
Dec 10, 2015 6.416 6.481 6.394 6.398 84,553 -0.01(-0.20%)
Dec 09, 2015 6.446 6.463 6.355 6.411 85,144 -0.05(-0.74%)
Dec 08, 2015 6.520 6.520 6.389 6.459 66,125 -0.05(-0.73%)
Dec 07, 2015 6.520 6.531 6.455 6.507 100,892 -0.03(-0.53%)
Dec 04, 2015 6.568 6.568 6.487 6.542 87,498 +0.01(+0.20%)
Dec 03, 2015 6.616 6.646 6.503 6.529 50,519 -0.10(-1.57%)
Dec 02, 2015 6.655 6.694 6.507 6.633 66,461 -0.09(-1.36%)
Dec 01, 2015 6.807 6.807 6.650 6.724 67,671 -0.08(-1.15%)
Nov 30, 2015 6.568 6.868 6.520 6.802 265,497 +0.23(+3.44%)
Nov 27, 2015 6.463 6.589 6.463 6.576 34,417 +0.11(+1.75%)
Nov 25, 2015 6.429 6.463 6.463 6.463 66,488 +0.02(+0.34%)
Nov 24, 2015 6.403 6.468 6.389 6.442 28,148 +0.05(+0.75%)
Nov 23, 2015 6.237 6.507 6.094 6.394 89,483 +0.17(+2.65%)
Nov 20, 2015 6.194 6.290 6.090 6.229 123,912 +0.05(+0.84%)
Nov 19, 2015 6.268 6.316 6.146 6.177 33,996 -0.10(-1.59%)
Nov 18, 2015 6.233 6.320 6.172 6.276 101,134 +0.03(+0.56%)
Nov 17, 2015 6.207 6.420 6.207 6.242 86,133 +0.05(+0.77%)
Nov 16, 2015 6.368 6.381 6.155 6.194 269,385 -0.16(-2.53%)
Nov 13, 2015 6.398 6.407 6.316 6.355 55,917 -0.03(-0.41%)
Nov 12, 2015 6.381 6.381 6.303 6.381 51,283 -0.00(-0.07%)
Nov 11, 2015 6.481 6.503 6.372 6.385 41,731 -0.08(-1.21%)
Nov 10, 2015 6.498 6.546 6.455 6.463 58,344 -0.04(-0.60%)
Nov 09, 2015 6.550 6.618 6.433 6.503 112,188 -0.04(-0.60%)
Nov 06, 2015 6.546 6.563 6.476 6.542 50,098 +0.02(+0.33%)
Nov 05, 2015 6.524 6.581 6.520 6.520 88,618 -0.00(-0.07%)
Nov 04, 2015 6.472 6.563 6.459 6.524 94,432 +0.03(+0.40%)
Nov 03, 2015 6.455 6.559 6.329 6.498 58,733 +0.07(+1.08%)
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.