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

Capital Southwest (NQ: CSWC )

25.09 +0.31 (+1.25%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 8.769 9.051 8.664 8.854 105,377 +0.16(+1.81%)
Jun 29, 2020 8.802 8.821 8.565 8.696 184,963 -0.08(-0.90%)
Jun 26, 2020 8.677 8.985 8.611 8.775 107,181 +0.09(+1.06%)
Jun 25, 2020 8.650 8.824 8.447 8.683 105,931 +0.03(+0.38%)
Jun 24, 2020 8.808 8.808 8.480 8.650 129,570 -0.22(-2.52%)
Jun 23, 2020 9.097 9.150 8.749 8.874 209,633 -0.12(-1.39%)
Jun 22, 2020 9.176 9.176 8.913 8.999 102,116 -0.14(-1.58%)
Jun 19, 2020 9.117 9.347 8.985 9.143 227,608 +0.11(+1.16%)
Jun 18, 2020 9.353 9.366 8.933 9.038 248,847 -0.40(-4.24%)
Jun 17, 2020 9.662 9.701 9.368 9.439 107,399 -0.23(-2.38%)
Jun 16, 2020 9.971 9.971 9.524 9.669 166,481 +0.20(+2.15%)
Jun 15, 2020 9.288 9.701 9.071 9.465 185,819 +0.05(+0.49%)
Jun 12, 2020 9.268 9.485 9.268 9.419 169,754 +0.48(+5.36%)
Jun 11, 2020 9.180 9.256 8.623 8.939 373,271 -0.67(-6.98%)
Jun 10, 2020 9.838 9.838 9.433 9.611 369,313 -0.22(-2.19%)
Jun 09, 2020 10.02 10.13 9.750 9.826 271,527 -0.22(-2.14%)
Jun 08, 2020 9.744 10.14 9.744 10.04 476,974 +0.37(+3.86%)
Jun 05, 2020 9.579 9.892 9.503 9.668 609,375 +0.12(+1.26%)
Jun 04, 2020 9.497 9.661 9.465 9.547 268,348 +0.05(+0.53%)
Jun 03, 2020 9.459 9.658 9.358 9.497 324,090 +0.32(+3.52%)
Jun 02, 2020 9.478 9.573 9.084 9.174 454,569 -0.21(-2.23%)
Jun 01, 2020 8.996 9.535 8.920 9.383 378,699 +0.53(+6.01%)
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%)
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.