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

Capital Southwest (NQ: CSWC )

26.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2015 6.035 6.053 6.053 6.053 1,191,761 +0.02(+0.29%)
Dec 30, 2015 6.144 6.293 6.035 6.035 1,299,751 -0.17(-2.81%)
Dec 29, 2015 6.170 6.258 6.105 6.210 365,728 +0.08(+1.35%)
Dec 28, 2015 6.140 6.170 6.066 6.127 1,357,960 -0.06(-0.92%)
Dec 24, 2015 6.249 6.184 6.184 6.184 726,705 -0.05(-0.77%)
Dec 23, 2015 6.232 6.280 6.157 6.232 213,336 +0.06(+0.99%)
Dec 22, 2015 6.175 6.314 6.127 6.170 83,026 +0.03(+0.57%)
Dec 21, 2015 6.131 6.275 6.109 6.136 119,203 +0.00(+0.07%)
Dec 18, 2015 6.162 6.240 6.114 6.131 174,691 +0.01(+0.21%)
Dec 17, 2015 6.210 6.668 6.070 6.118 70,375 -0.05(-0.78%)
Dec 16, 2015 6.192 6.214 6.109 6.166 94,829 +0.02(+0.28%)
Dec 15, 2015 6.105 6.223 6.101 6.149 87,759 +0.01(+0.21%)
Dec 14, 2015 6.332 6.332 6.136 6.136 139,367 -0.20(-3.23%)
Dec 11, 2015 6.389 6.389 6.223 6.341 164,259 -0.08(-1.22%)
Dec 10, 2015 6.436 6.502 6.415 6.419 84,278 -0.01(-0.20%)
Dec 09, 2015 6.467 6.484 6.375 6.432 84,867 -0.05(-0.74%)
Dec 08, 2015 6.541 6.541 6.410 6.480 65,910 -0.05(-0.73%)
Dec 07, 2015 6.541 6.552 6.476 6.528 100,564 -0.03(-0.53%)
Dec 04, 2015 6.589 6.589 6.508 6.563 87,213 +0.01(+0.20%)
Dec 03, 2015 6.637 6.668 6.524 6.550 50,355 -0.10(-1.57%)
Dec 02, 2015 6.676 6.716 6.528 6.655 66,245 -0.09(-1.36%)
Dec 01, 2015 6.829 6.829 6.672 6.746 67,451 -0.08(-1.15%)
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%)
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.