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

Capital Southwest (NQ: CSWC )

26.43 +0.26 (+0.99%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 6, 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, 2015 6.589 6.890 6.541 6.825 264,634 +0.23(+3.44%)
Nov 27, 2015 6.484 6.611 6.484 6.598 34,305 +0.11(+1.75%)
Nov 25, 2015 6.450 6.484 6.484 6.484 66,272 +0.02(+0.34%)
Nov 24, 2015 6.423 6.489 6.410 6.463 28,056 +0.05(+0.75%)
Nov 23, 2015 6.258 6.528 6.114 6.415 89,192 +0.17(+2.65%)
Nov 20, 2015 6.214 6.310 6.109 6.249 123,510 +0.05(+0.84%)
Nov 19, 2015 6.288 6.336 6.166 6.197 33,886 -0.10(-1.59%)
Nov 18, 2015 6.253 6.341 6.192 6.297 100,805 +0.03(+0.56%)
Nov 17, 2015 6.227 6.441 6.227 6.262 85,854 +0.05(+0.77%)
Nov 16, 2015 6.389 6.402 6.175 6.214 268,509 -0.16(-2.53%)
Nov 13, 2015 6.419 6.428 6.336 6.375 55,735 -0.03(-0.41%)
Nov 12, 2015 6.402 6.402 6.323 6.402 51,117 -0.00(-0.07%)
Nov 11, 2015 6.502 6.524 6.393 6.406 41,595 -0.08(-1.21%)
Nov 10, 2015 6.519 6.567 6.476 6.484 58,154 -0.04(-0.60%)
Nov 09, 2015 6.572 6.639 6.454 6.524 111,824 -0.04(-0.60%)
Nov 06, 2015 6.567 6.585 6.498 6.563 49,936 +0.02(+0.33%)
Nov 05, 2015 6.546 6.602 6.541 6.541 88,330 -0.00(-0.07%)
Nov 04, 2015 6.493 6.585 6.480 6.546 94,125 +0.03(+0.40%)
Nov 03, 2015 6.476 6.580 6.349 6.519 58,542 +0.07(+1.08%)
Nov 02, 2015 6.493 6.648 6.375 6.450 224,717 -0.07(-1.07%)
Oct 30, 2015 6.341 6.524 6.332 6.519 148,260 +0.13(+2.05%)
Oct 29, 2015 6.349 6.423 6.275 6.389 35,225 +0.02(+0.27%)
Oct 28, 2015 6.375 6.423 6.237 6.371 133,726 +0.03(+0.48%)
Oct 27, 2015 6.419 6.432 6.272 6.341 80,648 -0.11(-1.76%)
Oct 26, 2015 6.419 6.489 6.415 6.454 41,389 +0.05(+0.75%)
Oct 23, 2015 6.458 6.489 6.384 6.406 25,009 -0.05(-0.81%)
Oct 22, 2015 6.210 6.471 6.136 6.458 1,521,046 +0.28(+4.52%)
Oct 21, 2015 6.227 6.227 6.127 6.179 94,996 -0.02(-0.35%)
Oct 20, 2015 6.197 6.223 6.136 6.201 55,577 +0.03(+0.42%)
Oct 19, 2015 6.293 6.293 6.162 6.175 135,842 -0.10(-1.67%)
Oct 16, 2015 6.245 6.333 6.229 6.280 64,240 -0.00(-0.07%)
Oct 15, 2015 6.323 6.323 6.227 6.284 50,527 +0.01(+0.14%)
Oct 14, 2015 6.410 6.410 6.170 6.275 266,837 -0.10(-1.64%)
Oct 13, 2015 6.480 6.480 6.367 6.380 79,850 -0.09(-1.42%)
Oct 12, 2015 6.463 6.498 6.362 6.471 238,719 +0.05(+0.75%)
Oct 09, 2015 6.419 6.567 6.323 6.423 311,224 +0.01(+0.20%)
Oct 08, 2015 6.585 6.589 6.312 6.410 175,283 -0.13(-2.00%)
Oct 07, 2015 6.336 6.567 6.327 6.541 168,190 +0.20(+3.23%)
Oct 06, 2015 6.454 6.456 6.293 6.336 256,103 -0.08(-1.29%)
Oct 05, 2015 6.546 6.772 6.397 6.419 327,962 -0.15(-2.32%)
Oct 02, 2015 7.304 7.316 6.519 6.572 1,024,107 -0.88(-11.82%)
Oct 01, 2015 7.610 7.610 6.201 7.453 3,197,139 -0.14(-1.79%)
Sep 30, 2015 7.620 7.657 7.489 7.588 810,808 +0.06(+0.77%)
Sep 29, 2015 7.498 7.603 7.193 7.530 869,220 +0.00(+0.00%)
Sep 28, 2015 7.641 7.705 7.444 7.530 694,834 -0.14(-1.84%)
Sep 25, 2015 7.729 7.747 7.667 7.671 194,950 -0.00(-0.06%)
Sep 24, 2015 7.611 7.676 7.569 7.676 191,795 +0.00(+0.00%)
Sep 23, 2015 7.759 7.759 7.676 7.676 39,628 -0.06(-0.72%)
Sep 22, 2015 7.609 7.751 7.585 7.732 211,972 +0.03(+0.39%)
Sep 21, 2015 7.719 7.732 7.612 7.702 185,505 +0.00(+0.00%)
Sep 18, 2015 7.574 7.763 7.567 7.702 418,790 +0.01(+0.19%)
Sep 17, 2015 7.697 7.764 7.619 7.687 105,436 -0.01(-0.10%)
Sep 16, 2015 7.495 7.748 7.495 7.695 221,685 +0.22(+2.98%)
Sep 15, 2015 7.575 7.597 7.444 7.473 226,907 -0.12(-1.60%)
Sep 14, 2015 7.431 7.612 7.397 7.595 233,016 +0.19(+2.57%)
Sep 11, 2015 7.434 7.436 7.364 7.404 109,103 -0.04(-0.54%)
Sep 10, 2015 7.342 7.507 7.342 7.444 131,278 +0.06(+0.87%)
Sep 09, 2015 7.276 7.420 7.276 7.380 271,908 +0.16(+2.19%)
Sep 08, 2015 7.073 7.238 6.845 7.222 146,788 +0.23(+3.25%)
Sep 04, 2015 7.087 6.994 6.994 6.994 253,611 -0.21(-2.91%)
Sep 03, 2015 7.193 7.206 7.109 7.204 198,560 +0.06(+0.83%)
Sep 02, 2015 7.250 7.286 7.049 7.145 340,908 -0.04(-0.62%)
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.