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

Capital Southwest (NQ: CSWC )

25.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2017 7.554 7.554 7.376 7.435 42,770 -0.06(-0.80%)
Apr 27, 2017 7.504 7.651 7.399 7.495 56,367 +0.03(+0.43%)
Apr 26, 2017 7.435 7.559 7.435 7.463 31,625 +0.05(+0.62%)
Apr 25, 2017 7.486 7.568 7.353 7.417 239,774 +0.00(+0.06%)
Apr 24, 2017 7.422 7.587 7.334 7.412 40,721 +0.01(+0.12%)
Apr 21, 2017 7.444 7.486 7.334 7.403 39,796 +0.01(+0.19%)
Apr 20, 2017 7.367 7.642 7.344 7.389 19,825 +0.06(+0.75%)
Apr 19, 2017 7.403 7.532 7.302 7.334 23,348 -0.03(-0.37%)
Apr 18, 2017 7.403 7.541 7.270 7.362 51,899 -0.04(-0.50%)
Apr 17, 2017 7.431 7.431 7.334 7.399 134,715 -0.03(-0.37%)
Apr 13, 2017 7.550 7.614 7.385 7.426 89,168 -0.12(-1.64%)
Apr 12, 2017 7.646 7.646 7.454 7.550 84,366 -0.07(-0.90%)
Apr 11, 2017 7.664 7.738 7.573 7.619 22,076 -0.03(-0.36%)
Apr 10, 2017 7.701 7.811 7.573 7.646 45,167 -0.01(-0.12%)
Apr 07, 2017 7.646 7.747 7.522 7.655 37,205 +0.04(+0.54%)
Apr 06, 2017 7.742 7.742 7.495 7.614 38,099 -0.12(-1.60%)
Apr 05, 2017 7.788 7.788 7.697 7.738 21,535 -0.02(-0.24%)
Apr 04, 2017 7.609 7.807 7.541 7.756 29,899 +0.17(+2.24%)
Apr 03, 2017 7.866 7.946 7.573 7.587 85,062 -0.17(-2.13%)
Mar 31, 2017 7.540 7.752 7.540 7.752 92,986 +0.08(+1.02%)
Mar 30, 2017 7.701 7.701 7.582 7.674 33,730 +0.03(+0.36%)
Mar 29, 2017 7.614 7.733 7.592 7.646 36,535 +0.06(+0.79%)
Mar 28, 2017 7.481 7.623 7.481 7.587 37,613 +0.11(+1.53%)
Mar 27, 2017 7.389 7.509 7.351 7.472 22,399 +0.05(+0.62%)
Mar 24, 2017 7.458 7.509 7.403 7.426 37,222 +0.01(+0.12%)
Mar 23, 2017 7.541 7.541 7.334 7.417 21,262 +0.00(+0.00%)
Mar 22, 2017 7.389 7.481 7.206 7.417 39,587 -0.01(-0.19%)
Mar 21, 2017 7.220 7.449 7.064 7.431 245,363 +0.23(+3.18%)
Mar 20, 2017 7.032 7.316 7.014 7.202 375,774 +0.21(+2.95%)
Mar 17, 2017 7.344 7.389 6.894 6.995 250,677 -0.33(-4.51%)
Mar 16, 2017 7.257 7.394 7.257 7.325 75,632 +0.07(+1.01%)
Mar 15, 2017 7.212 7.440 7.197 7.252 29,323 -0.00(-0.06%)
Mar 14, 2017 7.293 7.426 7.252 7.257 43,649 -0.04(-0.57%)
Mar 13, 2017 7.394 7.440 7.156 7.298 104,052 -0.03(-0.44%)
Mar 10, 2017 7.330 7.379 7.267 7.330 53,557 +0.03(+0.37%)
Mar 09, 2017 7.311 7.401 7.165 7.303 90,150 +0.07(+0.99%)
Mar 08, 2017 7.223 7.370 7.160 7.232 49,242 +0.03(+0.37%)
Mar 07, 2017 7.357 7.397 7.049 7.205 60,376 -0.12(-1.64%)
Mar 06, 2017 7.464 7.514 7.299 7.325 64,350 -0.13(-1.79%)
Mar 03, 2017 7.485 7.485 7.352 7.459 66,461 +0.00(+0.06%)
Mar 02, 2017 7.419 7.512 7.392 7.455 84,632 +0.08(+1.09%)
Mar 01, 2017 7.374 7.515 7.374 7.374 27,078 +0.04(+0.49%)
Feb 28, 2017 7.177 7.348 7.177 7.339 47,006 +0.07(+0.98%)
Feb 27, 2017 7.276 7.508 7.244 7.267 29,081 -0.03(-0.37%)
Feb 24, 2017 7.254 7.383 7.243 7.294 56,453 +0.03(+0.37%)
Feb 23, 2017 7.216 7.308 7.214 7.267 28,365 +0.04(+0.62%)
Feb 22, 2017 7.200 7.232 7.163 7.223 55,385 +0.05(+0.68%)
Feb 21, 2017 7.241 7.248 7.156 7.174 21,621 -0.03(-0.37%)
Feb 17, 2017 7.201 7.201 7.201 0 -0.03(-0.43%)
Feb 16, 2017 7.138 7.232 7.138 7.232 29,372 +0.06(+0.81%)
Feb 15, 2017 7.165 7.201 7.156 7.174 57,218 +0.01(+0.12%)
Feb 14, 2017 7.196 7.201 7.165 7.165 15,321 -0.02(-0.25%)
Feb 13, 2017 7.134 7.214 7.134 7.183 18,203 +0.05(+0.75%)
Feb 10, 2017 7.241 7.272 7.129 7.129 24,113 -0.13(-1.84%)
Feb 09, 2017 7.192 7.285 7.192 7.263 6,802 +0.11(+1.50%)
Feb 08, 2017 7.241 7.250 7.156 7.156 89,087 -0.10(-1.41%)
Feb 07, 2017 7.263 7.325 7.178 7.259 140,954 -0.01(-0.12%)
Feb 06, 2017 7.312 7.330 7.165 7.267 33,975 -0.04(-0.61%)
Feb 03, 2017 7.267 7.314 7.267 7.312 6,576 -0.02(-0.24%)
Feb 02, 2017 7.334 7.357 7.178 7.330 87,044 -0.00(-0.06%)
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.