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

Capital Southwest (NQ: CSWC )

26.12 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 29, 2016 6.131 6.250 6.131 6.250 114,950 +0.15(+2.52%)
Jul 28, 2016 6.131 6.216 6.097 6.097 13,116 -0.03(-0.56%)
Jul 27, 2016 6.109 6.173 6.088 6.131 80,903 +0.02(+0.28%)
Jul 26, 2016 6.067 6.135 6.067 6.114 74,373 +0.04(+0.70%)
Jul 25, 2016 6.067 6.088 6.011 6.071 57,265 +0.02(+0.28%)
Jul 22, 2016 6.024 6.054 6.003 6.054 12,990 +0.03(+0.50%)
Jul 21, 2016 5.998 6.045 5.968 6.024 86,729 +0.02(+0.28%)
Jul 20, 2016 5.986 6.020 5.951 6.007 41,944 +0.04(+0.64%)
Jul 19, 2016 5.956 6.003 5.947 5.968 31,921 -0.02(-0.36%)
Jul 18, 2016 5.981 6.024 5.956 5.990 43,107 -0.03(-0.43%)
Jul 15, 2016 5.986 6.015 5.964 6.015 18,261 +0.02(+0.28%)
Jul 14, 2016 6.024 6.081 5.964 5.998 17,641 +0.04(+0.65%)
Jul 13, 2016 6.144 6.150 5.939 5.960 80,110 -0.18(-2.99%)
Jul 12, 2016 6.122 6.152 6.092 6.144 30,320 +0.06(+1.05%)
Jul 11, 2016 6.031 6.109 6.007 6.080 113,155 +0.05(+0.85%)
Jul 08, 2016 6.041 6.045 6.007 6.028 43,456 -0.01(-0.14%)
Jul 07, 2016 5.990 6.037 5.977 6.037 113,522 +0.03(+0.50%)
Jul 05, 2016 5.964 6.024 5.956 6.007 24,181 +0.03(+0.50%)
Jul 01, 2016 5.892 5.977 5.977 5.977 34,875 +0.14(+2.34%)
Jun 30, 2016 5.917 5.917 5.827 5.840 95,787 -0.08(-1.30%)
Jun 29, 2016 5.921 5.951 5.883 5.917 43,053 +0.03(+0.44%)
Jun 28, 2016 5.939 5.973 5.883 5.892 38,091 -0.01(-0.14%)
Jun 27, 2016 5.977 6.105 5.870 5.900 226,488 -0.11(-1.78%)
Jun 24, 2016 5.836 6.067 5.836 6.007 177,995 -0.03(-0.42%)
Jun 23, 2016 6.054 6.084 6.024 6.033 44,942 +0.01(+0.14%)
Jun 22, 2016 6.024 6.067 6.020 6.024 85,704 -0.01(-0.14%)
Jun 21, 2016 5.968 6.062 5.968 6.033 208,285 +0.08(+1.36%)
Jun 20, 2016 5.951 6.139 5.917 5.951 231,733 +0.04(+0.72%)
Jun 17, 2016 5.917 5.977 5.900 5.909 268,102 -0.01(-0.14%)
Jun 16, 2016 5.879 5.943 5.879 5.917 237,753 +0.01(+0.22%)
Jun 15, 2016 5.930 5.938 5.892 5.904 85,737 +0.01(+0.14%)
Jun 14, 2016 5.892 5.908 5.892 5.896 100,096 +0.00(+0.07%)
Jun 13, 2016 5.879 5.930 5.870 5.892 106,502 +0.02(+0.29%)
Jun 10, 2016 5.845 5.892 5.824 5.875 158,840 -0.03(-0.43%)
Jun 09, 2016 5.849 5.947 5.815 5.900 84,219 +0.06(+0.95%)
Jun 08, 2016 5.853 5.932 5.768 5.845 59,747 -0.00(-0.07%)
Jun 07, 2016 5.870 5.951 5.836 5.849 39,777 -0.03(-0.58%)
Jun 06, 2016 5.879 5.989 5.866 5.883 40,080 -0.05(-0.79%)
Jun 03, 2016 5.904 5.938 5.811 5.930 49,890 +0.01(+0.22%)
Jun 02, 2016 5.887 5.972 5.875 5.917 63,438 +0.00(+0.07%)
Jun 01, 2016 5.879 5.977 5.815 5.913 47,859 +0.01(+0.22%)
May 31, 2016 5.977 5.977 5.900 5.900 31,514 -0.09(-1.49%)
May 27, 2016 6.011 5.989 5.989 5.989 33,851 +0.00(+0.00%)
May 26, 2016 5.930 6.049 5.928 5.989 84,912 +0.03(+0.57%)
May 25, 2016 5.870 5.977 5.870 5.955 33,108 +0.07(+1.16%)
May 24, 2016 5.773 6.006 5.773 5.887 50,920 +0.12(+2.14%)
May 23, 2016 5.798 5.921 5.739 5.764 173,008 -0.04(-0.73%)
May 20, 2016 5.747 5.866 5.747 5.807 17,047 +0.05(+0.89%)
May 19, 2016 5.807 5.862 5.739 5.756 13,857 -0.09(-1.46%)
May 18, 2016 5.815 5.866 5.802 5.841 26,131 +0.01(+0.22%)
May 17, 2016 5.798 5.853 5.790 5.828 20,658 +0.01(+0.15%)
May 16, 2016 5.773 5.853 5.773 5.819 37,638 +0.01(+0.22%)
May 13, 2016 5.870 5.897 5.790 5.807 31,422 -0.07(-1.23%)
May 12, 2016 5.904 5.989 5.862 5.879 23,505 -0.01(-0.22%)
May 11, 2016 5.904 5.930 5.892 5.892 19,774 -0.03(-0.43%)
May 10, 2016 5.934 5.964 5.917 5.917 26,563 -0.02(-0.36%)
May 09, 2016 6.011 6.011 5.896 5.938 39,300 -0.07(-1.20%)
May 06, 2016 6.011 6.022 5.938 6.011 23,923 +0.00(+0.00%)
May 05, 2016 6.011 6.028 5.992 6.011 28,823 +0.00(+0.00%)
May 04, 2016 6.011 6.036 6.011 6.011 31,942 -0.02(-0.28%)
May 03, 2016 6.024 6.031 6.011 6.028 21,486 -0.01(-0.21%)
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.