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

Capital Southwest (NQ: CSWC )

25.75 +0.34 (+1.34%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 23, 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 (%)
May 29, 2020 8.579 8.952 8.414 8.851 217,972 +0.27(+3.17%)
May 28, 2020 8.864 8.958 8.423 8.579 193,354 -0.30(-3.42%)
May 27, 2020 8.927 8.958 8.758 8.882 158,083 +0.08(+0.86%)
May 26, 2020 8.781 8.952 8.743 8.807 167,767 +0.25(+2.96%)
May 22, 2020 8.477 8.553 8.325 8.553 62,390 +0.12(+1.43%)
May 21, 2020 8.465 8.743 8.389 8.433 117,651 -0.09(-1.11%)
May 20, 2020 8.344 8.648 8.275 8.528 117,452 +0.28(+3.46%)
May 19, 2020 8.237 8.499 8.205 8.243 86,203 -0.01(-0.08%)
May 18, 2020 8.471 8.800 8.173 8.249 319,442 +0.20(+2.52%)
May 15, 2020 7.914 8.218 7.838 8.047 77,712 +0.08(+1.03%)
May 14, 2020 7.680 8.180 7.325 7.964 183,978 +0.18(+2.28%)
May 13, 2020 8.300 8.420 7.724 7.787 160,915 -0.45(-5.46%)
May 12, 2020 8.135 8.465 8.104 8.237 137,338 +0.11(+1.32%)
May 11, 2020 8.142 8.319 7.952 8.129 91,270 +0.03(+0.31%)
May 08, 2020 7.958 8.135 7.860 8.104 196,333 +0.15(+1.83%)
May 07, 2020 7.914 8.306 7.803 7.958 225,619 +0.15(+1.95%)
May 06, 2020 7.483 7.996 7.205 7.806 152,931 +0.48(+6.57%)
May 05, 2020 7.629 7.952 7.135 7.325 289,129 -0.18(-2.45%)
May 04, 2020 7.882 7.901 7.331 7.509 212,229 -0.43(-5.42%)
May 01, 2020 8.503 8.503 7.762 7.939 158,267 -0.65(-7.59%)
Apr 30, 2020 8.667 8.818 8.338 8.591 159,230 -0.19(-2.16%)
Apr 29, 2020 8.674 9.060 8.460 8.781 297,346 +0.52(+6.28%)
Apr 28, 2020 8.895 8.927 8.262 8.262 194,006 -0.32(-3.69%)
Apr 27, 2020 8.414 9.155 8.389 8.579 391,434 +0.26(+3.12%)
Apr 24, 2020 7.857 8.471 7.780 8.319 169,639 +0.58(+7.53%)
Apr 23, 2020 7.002 7.901 6.964 7.737 370,681 +1.02(+15.17%)
Apr 22, 2020 6.774 6.831 6.344 6.717 215,702 +0.08(+1.24%)
Apr 21, 2020 6.869 6.869 6.477 6.635 397,839 -0.31(-4.47%)
Apr 20, 2020 6.971 6.971 6.711 6.945 301,386 -0.22(-3.01%)
Apr 17, 2020 7.287 7.471 7.002 7.160 143,577 +0.13(+1.89%)
Apr 16, 2020 7.363 7.521 6.831 7.027 144,256 -0.33(-4.47%)
Apr 15, 2020 7.135 7.401 6.707 7.357 199,024 -0.13(-1.78%)
Apr 14, 2020 7.604 7.945 7.395 7.490 256,767 -0.01(-0.17%)
Apr 13, 2020 7.730 7.730 7.065 7.502 181,399 -0.15(-1.99%)
Apr 09, 2020 7.680 8.325 7.404 7.654 383,505 +0.32(+4.40%)
Apr 08, 2020 6.749 7.597 6.749 7.331 327,510 +0.67(+10.08%)
Apr 07, 2020 6.255 6.819 6.255 6.660 231,284 +0.65(+10.74%)
Apr 06, 2020 6.040 6.401 5.920 6.015 248,510 +0.27(+4.74%)
Apr 03, 2020 5.768 5.901 5.546 5.742 232,662 +0.04(+0.78%)
Apr 02, 2020 5.996 6.116 5.559 5.698 423,359 -0.30(-4.96%)
Apr 01, 2020 6.952 7.129 5.844 5.996 296,575 -1.23(-17.08%)
Mar 31, 2020 7.718 7.825 6.971 7.230 211,645 -0.38(-4.99%)
Mar 30, 2020 8.085 8.085 7.065 7.610 433,444 -0.51(-6.31%)
Mar 27, 2020 7.654 8.699 7.496 8.123 458,216 +0.30(+3.80%)
Mar 26, 2020 7.420 9.331 7.357 7.825 552,218 +0.52(+7.11%)
Mar 25, 2020 6.679 8.255 6.660 7.306 657,610 +0.67(+10.11%)
Mar 24, 2020 6.078 6.964 6.078 6.635 586,008 +0.80(+13.67%)
Mar 23, 2020 5.837 6.192 5.236 5.837 518,730 -0.06(-0.97%)
Mar 20, 2020 5.628 6.261 5.571 5.894 645,862 +0.32(+5.68%)
Mar 19, 2020 5.065 5.654 4.748 5.578 785,908 +0.49(+9.71%)
Mar 18, 2020 5.369 5.698 4.907 5.084 889,445 -0.84(-14.12%)
Mar 17, 2020 7.059 7.059 5.920 5.920 734,523 -1.00(-14.46%)
Mar 16, 2020 6.692 7.103 4.679 6.920 680,858 -1.14(-14.14%)
Mar 13, 2020 7.977 8.294 7.496 8.059 499,125 +0.46(+6.08%)
Mar 12, 2020 8.873 9.000 7.585 7.597 730,071 -1.77(-18.87%)
Mar 11, 2020 9.796 9.875 9.298 9.365 478,148 -0.58(-5.80%)
Mar 10, 2020 10.26 10.39 9.662 9.941 474,110 -0.17(-1.68%)
Mar 09, 2020 10.71 10.71 9.109 10.11 411,329 -0.86(-7.86%)
Mar 06, 2020 11.30 11.35 10.93 10.97 602,670 -0.47(-4.14%)
Mar 05, 2020 11.33 11.84 11.33 11.45 388,959 -0.06(-0.53%)
Mar 04, 2020 11.44 11.58 11.33 11.51 200,243 +0.17(+1.50%)
Mar 03, 2020 11.35 11.48 11.21 11.34 357,788 -0.21(-1.79%)
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.