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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 6.518 6.624 6.447 6.593 138,383 +0.11(+1.71%)
Nov 29, 2016 6.466 6.535 6.451 6.482 29,524 +0.01(+0.21%)
Nov 28, 2016 6.465 6.526 6.448 6.469 34,313 -0.00(-0.07%)
Nov 25, 2016 6.398 6.544 6.398 6.473 27,646 +0.09(+1.46%)
Nov 23, 2016 6.380 6.380 6.380 0 -0.00(-0.07%)
Nov 22, 2016 6.263 6.394 6.248 6.385 63,520 +0.00(+0.07%)
Nov 21, 2016 6.420 6.420 6.319 6.380 8,518 -0.04(-0.55%)
Nov 18, 2016 6.380 6.416 6.316 6.416 101,813 +0.03(+0.42%)
Nov 17, 2016 6.168 6.389 6.168 6.389 158,897 +0.20(+3.29%)
Nov 16, 2016 6.407 6.407 6.173 6.186 368,864 -0.22(-3.45%)
Nov 15, 2016 6.416 6.416 6.407 6.407 17,897 -0.01(-0.09%)
Nov 14, 2016 6.372 6.416 6.372 6.413 28,672 +0.03(+0.43%)
Nov 11, 2016 6.398 6.411 6.305 6.385 32,419 -0.01(-0.14%)
Nov 10, 2016 6.327 6.394 6.281 6.394 60,593 +0.11(+1.69%)
Nov 09, 2016 6.234 6.305 6.195 6.288 54,527 +0.03(+0.49%)
Nov 08, 2016 6.270 6.270 6.159 6.257 19,223 +0.04(+0.57%)
Nov 07, 2016 6.190 6.261 6.124 6.221 73,543 +0.08(+1.22%)
Nov 04, 2016 6.145 6.186 6.111 6.146 204,531 -0.05(-0.79%)
Nov 03, 2016 6.283 6.327 6.173 6.195 75,563 -0.14(-2.17%)
Nov 02, 2016 6.345 6.353 6.327 6.332 13,966 +0.00(+0.07%)
Nov 01, 2016 6.389 6.403 6.305 6.327 25,886 -0.06(-0.90%)
Oct 31, 2016 6.366 6.407 6.354 6.385 16,717 +0.03(+0.49%)
Oct 28, 2016 6.372 6.372 6.336 6.354 4,818 -0.03(-0.42%)
Oct 27, 2016 6.416 6.416 6.305 6.380 12,335 -0.04(-0.69%)
Oct 26, 2016 6.389 6.469 6.354 6.425 35,274 +0.04(+0.69%)
Oct 25, 2016 6.367 6.549 6.367 6.380 24,383 -0.06(-0.96%)
Oct 24, 2016 6.363 6.456 6.341 6.442 27,988 +0.08(+1.25%)
Oct 21, 2016 6.490 6.490 6.274 6.363 235,930 -0.05(-0.83%)
Oct 20, 2016 6.447 6.473 6.358 6.416 7,453 -0.04(-0.55%)
Oct 19, 2016 6.451 6.509 6.424 6.451 7,629 +0.02(+0.27%)
Oct 18, 2016 6.349 6.447 6.349 6.434 21,302 +0.09(+1.39%)
Oct 17, 2016 6.389 6.416 6.296 6.345 64,164 -0.07(-1.04%)
Oct 14, 2016 6.407 6.425 6.372 6.411 32,377 -0.04(-0.62%)
Oct 13, 2016 6.425 6.451 6.407 6.451 36,894 +0.03(+0.48%)
Oct 12, 2016 6.416 6.438 6.380 6.420 51,268 +0.01(+0.14%)
Oct 11, 2016 6.407 6.434 6.375 6.411 109,995 +0.00(+0.07%)
Oct 10, 2016 6.420 6.460 6.310 6.407 95,024 -0.01(-0.14%)
Oct 07, 2016 6.491 6.615 6.398 6.416 196,070 -0.09(-1.43%)
Oct 06, 2016 6.465 6.562 6.398 6.509 193,175 +0.04(+0.62%)
Oct 05, 2016 6.465 6.563 6.420 6.469 19,901 +0.00(+0.07%)
Oct 04, 2016 6.603 6.603 6.420 6.465 28,480 -0.09(-1.42%)
Oct 03, 2016 6.522 6.602 6.500 6.557 35,947 +0.05(+0.82%)
Sep 30, 2016 6.526 6.637 6.504 6.504 292,667 -0.02(-0.27%)
Sep 29, 2016 6.482 6.535 6.438 6.522 19,375 +0.04(+0.61%)
Sep 28, 2016 6.403 6.535 6.403 6.482 35,251 +0.04(+0.55%)
Sep 27, 2016 6.456 6.491 6.446 6.447 9,738 -0.05(-0.75%)
Sep 26, 2016 6.549 6.553 6.465 6.496 8,271 -0.03(-0.47%)
Sep 23, 2016 6.522 6.526 6.518 6.526 4,601 -0.02(-0.27%)
Sep 22, 2016 6.465 6.562 6.456 6.544 14,145 +0.05(+0.75%)
Sep 21, 2016 6.553 6.553 6.469 6.496 41,480 -0.04(-0.61%)
Sep 20, 2016 6.556 6.571 6.487 6.535 44,642 -0.03(-0.40%)
Sep 19, 2016 6.549 6.650 6.513 6.562 87,962 +0.03(+0.47%)
Sep 16, 2016 6.549 6.562 6.498 6.531 158,316 -0.02(-0.27%)
Sep 15, 2016 6.597 6.637 6.504 6.549 63,827 -0.07(-1.07%)
Sep 14, 2016 6.584 6.650 6.577 6.619 9,788 +0.03(+0.40%)
Sep 13, 2016 6.571 6.602 6.544 6.593 26,469 +0.02(+0.27%)
Sep 12, 2016 6.509 6.593 6.509 6.575 72,944 +0.03(+0.47%)
Sep 09, 2016 6.461 6.562 6.461 6.544 42,033 +0.02(+0.27%)
Sep 08, 2016 6.474 6.553 6.457 6.527 16,813 +0.07(+1.09%)
Sep 07, 2016 6.479 6.544 6.457 6.457 29,527 -0.05(-0.74%)
Sep 06, 2016 6.544 6.562 6.457 6.505 36,366 -0.04(-0.54%)
Sep 02, 2016 6.505 6.540 6.540 6.540 11,839 +0.03(+0.47%)
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.