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

Capital Southwest (NQ: CSWC )

26.55 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:18 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 (%)
Nov 30, 2017 8.066 8.163 8.014 8.038 193,203 -0.03(-0.35%)
Nov 29, 2017 7.934 8.161 7.929 8.066 31,810 +0.14(+1.73%)
Nov 28, 2017 8.000 8.005 7.919 7.929 33,675 -0.09(-1.12%)
Nov 27, 2017 8.019 8.061 8.014 8.019 13,836 -0.04(-0.53%)
Nov 24, 2017 8.023 8.109 8.023 8.061 6,780 +0.06(+0.71%)
Nov 22, 2017 7.936 8.113 7.936 8.005 15,321 +0.08(+1.01%)
Nov 21, 2017 8.028 8.028 7.924 7.924 6,370 -0.09(-1.06%)
Nov 20, 2017 7.901 8.061 7.896 8.009 19,665 +0.04(+0.53%)
Nov 17, 2017 7.929 8.057 7.929 7.967 12,011 +0.06(+0.72%)
Nov 16, 2017 7.995 8.008 7.896 7.910 23,422 -0.03(-0.42%)
Nov 15, 2017 8.047 8.047 7.943 7.943 5,416 -0.07(-0.88%)
Nov 14, 2017 7.981 8.028 7.924 8.014 9,088 +0.04(+0.47%)
Nov 13, 2017 8.175 8.175 7.971 7.976 44,864 -0.21(-2.60%)
Nov 10, 2017 8.028 8.227 8.028 8.189 32,328 +0.16(+1.94%)
Nov 09, 2017 8.066 8.146 7.919 8.033 20,585 +0.04(+0.47%)
Nov 08, 2017 8.019 8.159 7.986 7.995 39,181 -0.02(-0.24%)
Nov 07, 2017 8.000 8.101 8.000 8.014 34,807 -0.10(-1.28%)
Nov 06, 2017 8.208 8.227 7.990 8.118 54,003 -0.09(-1.09%)
Nov 03, 2017 8.213 8.241 8.085 8.208 7,313 +0.10(+1.22%)
Nov 02, 2017 8.080 8.206 8.080 8.109 12,707 +0.02(+0.29%)
Nov 01, 2017 8.179 8.213 8.066 8.085 37,076 -0.10(-1.27%)
Oct 31, 2017 8.118 8.260 8.052 8.189 119,210 +0.07(+0.87%)
Oct 30, 2017 8.137 8.137 8.047 8.118 108,973 +0.02(+0.29%)
Oct 27, 2017 8.047 8.151 8.047 8.094 33,221 +0.02(+0.23%)
Oct 26, 2017 8.142 8.142 8.047 8.075 131,160 -0.03(-0.41%)
Oct 25, 2017 8.184 8.194 8.042 8.109 36,679 -0.05(-0.58%)
Oct 24, 2017 8.118 8.194 8.080 8.156 12,760 +0.08(+0.94%)
Oct 23, 2017 8.033 8.109 8.033 8.080 10,183 +0.01(+0.18%)
Oct 20, 2017 8.156 8.194 8.042 8.066 25,943 -0.10(-1.27%)
Oct 19, 2017 8.132 8.265 8.042 8.170 32,774 +0.11(+1.35%)
Oct 18, 2017 8.284 8.288 8.061 8.061 16,203 -0.17(-2.07%)
Oct 17, 2017 8.246 8.246 8.156 8.232 9,822 +0.05(+0.58%)
Oct 16, 2017 8.317 8.317 8.042 8.184 31,996 -0.12(-1.48%)
Oct 13, 2017 8.378 8.388 8.279 8.307 20,930 -0.07(-0.85%)
Oct 12, 2017 8.369 8.397 8.151 8.378 21,626 +0.04(+0.51%)
Oct 11, 2017 8.241 8.345 8.179 8.336 24,697 +0.11(+1.38%)
Oct 10, 2017 8.279 8.279 8.203 8.222 9,822 -0.05(-0.63%)
Oct 09, 2017 8.232 8.288 8.165 8.274 10,919 +0.10(+1.27%)
Oct 06, 2017 8.274 8.298 8.165 8.170 4,877 -0.11(-1.31%)
Oct 05, 2017 8.189 8.302 8.113 8.279 22,336 +0.16(+1.98%)
Oct 04, 2017 8.208 8.269 8.118 8.118 14,507 -0.09(-1.09%)
Oct 03, 2017 8.189 8.260 8.090 8.208 12,163 +0.05(+0.58%)
Oct 02, 2017 8.132 8.265 8.042 8.161 31,814 +0.06(+0.76%)
Sep 29, 2017 8.075 8.109 8.019 8.099 27,167 +0.04(+0.53%)
Sep 28, 2017 8.014 8.113 8.009 8.057 44,367 +0.03(+0.35%)
Sep 27, 2017 8.080 8.080 7.886 8.028 63,880 -0.06(-0.76%)
Sep 26, 2017 7.967 8.118 7.867 8.090 63,753 +0.14(+1.72%)
Sep 25, 2017 7.976 7.995 7.919 7.953 23,766 -0.02(-0.24%)
Sep 22, 2017 7.815 8.009 7.815 7.971 68,373 +0.17(+2.12%)
Sep 21, 2017 7.901 7.957 7.730 7.806 38,692 -0.06(-0.72%)
Sep 20, 2017 7.811 7.910 7.773 7.863 42,855 +0.09(+1.09%)
Sep 19, 2017 7.778 7.820 7.711 7.778 24,306 +0.01(+0.12%)
Sep 18, 2017 7.707 7.792 7.707 7.768 24,001 +0.06(+0.80%)
Sep 15, 2017 7.707 7.820 7.707 7.707 38,028 +0.05(+0.68%)
Sep 14, 2017 7.759 7.891 7.617 7.655 100,614 -0.08(-0.98%)
Sep 13, 2017 7.791 7.917 7.642 7.730 51,186 -0.05(-0.66%)
Sep 12, 2017 7.642 7.796 7.619 7.782 67,524 +0.16(+2.08%)
Sep 11, 2017 7.721 7.902 7.595 7.623 45,683 -0.06(-0.73%)
Sep 08, 2017 7.684 7.796 7.637 7.679 67,350 +0.06(+0.73%)
Sep 07, 2017 7.665 7.698 7.483 7.623 721,029 -0.02(-0.24%)
Sep 06, 2017 7.684 7.879 7.642 7.642 94,541 -0.04(-0.49%)
Sep 05, 2017 7.819 7.912 7.619 7.679 51,959 -0.12(-1.49%)
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.