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 (%)
Oct 31, 2017 8.092 8.233 8.026 8.162 119,598 +0.07(+0.87%)
Oct 30, 2017 8.111 8.111 8.021 8.092 109,328 +0.02(+0.29%)
Oct 27, 2017 8.021 8.125 8.021 8.068 33,329 +0.02(+0.23%)
Oct 26, 2017 8.115 8.115 8.021 8.049 131,587 -0.03(-0.41%)
Oct 25, 2017 8.158 8.167 8.016 8.082 36,798 -0.05(-0.58%)
Oct 24, 2017 8.092 8.167 8.054 8.129 12,801 +0.08(+0.94%)
Oct 23, 2017 8.007 8.082 8.007 8.054 10,217 +0.01(+0.18%)
Oct 20, 2017 8.129 8.167 8.016 8.040 26,027 -0.10(-1.27%)
Oct 19, 2017 8.106 8.238 8.016 8.143 32,881 +0.11(+1.35%)
Oct 18, 2017 8.257 8.261 8.035 8.035 16,256 -0.17(-2.07%)
Oct 17, 2017 8.219 8.219 8.129 8.205 9,854 +0.05(+0.58%)
Oct 16, 2017 8.290 8.290 8.016 8.158 32,100 -0.12(-1.48%)
Oct 13, 2017 8.351 8.360 8.252 8.280 20,998 -0.07(-0.85%)
Oct 12, 2017 8.341 8.370 8.125 8.351 21,696 +0.04(+0.51%)
Oct 11, 2017 8.214 8.318 8.153 8.308 24,777 +0.11(+1.38%)
Oct 10, 2017 8.252 8.252 8.176 8.195 9,854 -0.05(-0.63%)
Oct 09, 2017 8.205 8.261 8.139 8.247 10,955 +0.10(+1.27%)
Oct 06, 2017 8.247 8.271 8.139 8.143 4,893 -0.11(-1.31%)
Oct 05, 2017 8.162 8.275 8.087 8.252 22,409 +0.16(+1.98%)
Oct 04, 2017 8.181 8.242 8.092 8.092 14,554 -0.09(-1.09%)
Oct 03, 2017 8.162 8.233 8.063 8.181 12,203 +0.05(+0.58%)
Oct 02, 2017 8.106 8.238 8.016 8.134 31,918 +0.06(+0.76%)
Sep 29, 2017 8.049 8.082 7.993 8.073 27,256 +0.04(+0.53%)
Sep 28, 2017 7.988 8.087 7.983 8.030 44,511 +0.03(+0.35%)
Sep 27, 2017 8.054 8.054 7.861 8.002 64,088 -0.06(-0.76%)
Sep 26, 2017 7.941 8.092 7.842 8.063 63,961 +0.14(+1.72%)
Sep 25, 2017 7.950 7.969 7.894 7.927 23,844 -0.02(-0.24%)
Sep 22, 2017 7.790 7.983 7.790 7.946 68,596 +0.16(+2.12%)
Sep 21, 2017 7.875 7.931 7.705 7.781 38,818 -0.06(-0.72%)
Sep 20, 2017 7.785 7.884 7.748 7.837 42,994 +0.08(+1.09%)
Sep 19, 2017 7.752 7.795 7.686 7.752 24,385 +0.01(+0.12%)
Sep 18, 2017 7.682 7.766 7.682 7.743 24,079 +0.06(+0.80%)
Sep 15, 2017 7.682 7.795 7.682 7.682 38,152 +0.05(+0.68%)
Sep 14, 2017 7.733 7.865 7.592 7.630 100,942 -0.08(-0.98%)
Sep 13, 2017 7.766 7.891 7.617 7.705 51,353 -0.05(-0.66%)
Sep 12, 2017 7.617 7.770 7.594 7.756 67,744 +0.16(+2.08%)
Sep 11, 2017 7.696 7.876 7.571 7.598 45,832 -0.06(-0.73%)
Sep 08, 2017 7.659 7.770 7.612 7.654 67,570 +0.06(+0.73%)
Sep 07, 2017 7.640 7.673 7.459 7.598 723,380 -0.02(-0.24%)
Sep 06, 2017 7.659 7.854 7.617 7.617 94,850 -0.04(-0.49%)
Sep 05, 2017 7.793 7.886 7.594 7.654 52,128 -0.12(-1.49%)
Sep 01, 2017 7.812 7.886 7.740 7.770 23,813 +0.04(+0.48%)
Aug 31, 2017 7.775 8.095 7.663 7.733 120,088 -0.14(-1.77%)
Aug 30, 2017 8.077 8.128 7.872 7.872 63,417 -0.20(-2.47%)
Aug 29, 2017 8.077 8.081 7.965 8.072 19,901 -0.00(-0.06%)
Aug 28, 2017 8.054 8.088 7.989 8.077 24,611 +0.09(+1.10%)
Aug 25, 2017 7.961 8.058 7.935 7.989 128,513 +0.03(+0.41%)
Aug 24, 2017 7.826 7.956 7.826 7.956 9,090 +0.15(+1.90%)
Aug 23, 2017 7.868 7.928 7.807 7.807 27,798 -0.07(-0.94%)
Aug 22, 2017 7.719 7.882 7.699 7.882 38,421 +0.21(+2.79%)
Aug 21, 2017 7.728 7.747 7.663 7.668 13,652 -0.07(-0.84%)
Aug 18, 2017 7.710 7.747 7.677 7.733 11,889 +0.03(+0.42%)
Aug 17, 2017 7.761 7.812 7.663 7.701 21,545 -0.06(-0.72%)
Aug 16, 2017 7.803 7.803 7.714 7.756 19,644 +0.03(+0.36%)
Aug 15, 2017 7.659 7.733 7.589 7.728 20,269 +0.14(+1.84%)
Aug 14, 2017 7.589 7.631 7.571 7.589 9,051 +0.01(+0.18%)
Aug 11, 2017 7.594 7.603 7.547 7.575 13,633 +0.02(+0.31%)
Aug 10, 2017 7.501 7.580 7.501 7.552 43,948 +0.07(+0.87%)
Aug 09, 2017 7.668 7.775 7.478 7.487 82,047 -0.18(-2.30%)
Aug 08, 2017 7.724 7.738 7.645 7.663 42,495 -0.05(-0.60%)
Aug 07, 2017 7.598 7.761 7.598 7.710 26,849 +0.11(+1.47%)
Aug 04, 2017 7.612 7.775 7.589 7.598 16,025 -0.04(-0.49%)
Aug 03, 2017 7.793 7.793 7.603 7.636 14,537 -0.17(-2.14%)
Aug 02, 2017 7.807 7.821 7.719 7.803 14,453 +0.01(+0.18%)
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.