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

Capital Southwest (NQ: CSWC )

25.79 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2015 7.595 7.632 7.465 7.563 813,452 +0.06(+0.77%)
Sep 29, 2015 7.474 7.578 7.169 7.506 872,054 +0.00(+0.00%)
Sep 28, 2015 7.616 7.680 7.420 7.506 697,099 -0.14(-1.84%)
Sep 25, 2015 7.704 7.721 7.642 7.646 195,585 -0.00(-0.06%)
Sep 24, 2015 7.586 7.651 7.544 7.651 192,420 +0.00(+0.00%)
Sep 23, 2015 7.734 7.734 7.651 7.651 39,757 -0.06(-0.72%)
Sep 22, 2015 7.584 7.726 7.560 7.707 212,663 +0.03(+0.39%)
Sep 21, 2015 7.694 7.707 7.587 7.677 186,110 +0.00(+0.00%)
Sep 18, 2015 7.549 7.737 7.543 7.677 420,156 +0.01(+0.19%)
Sep 17, 2015 7.672 7.739 7.594 7.662 105,780 -0.01(-0.10%)
Sep 16, 2015 7.471 7.723 7.471 7.670 222,408 +0.22(+2.98%)
Sep 15, 2015 7.551 7.572 7.420 7.449 227,647 -0.12(-1.60%)
Sep 14, 2015 7.407 7.587 7.373 7.570 233,776 +0.19(+2.57%)
Sep 11, 2015 7.410 7.412 7.340 7.380 109,458 -0.04(-0.54%)
Sep 10, 2015 7.318 7.483 7.318 7.420 131,706 +0.06(+0.87%)
Sep 09, 2015 7.252 7.396 7.252 7.356 272,794 +0.16(+2.19%)
Sep 08, 2015 7.050 7.214 6.823 7.198 147,267 +0.23(+3.25%)
Sep 04, 2015 7.064 6.971 6.971 6.971 254,438 -0.21(-2.91%)
Sep 03, 2015 7.169 7.182 7.086 7.181 199,208 +0.06(+0.83%)
Sep 02, 2015 7.227 7.262 7.026 7.121 342,019 -0.04(-0.62%)
Sep 01, 2015 7.181 7.237 7.074 7.166 160,998 -0.07(-0.95%)
Aug 31, 2015 7.302 7.323 7.190 7.235 150,651 -0.08(-1.13%)
Aug 28, 2015 7.292 7.367 7.276 7.318 160,309 +0.05(+0.72%)
Aug 27, 2015 7.182 7.329 7.182 7.265 106,463 +0.14(+1.90%)
Aug 26, 2015 7.198 7.224 7.064 7.129 156,736 +0.06(+0.90%)
Aug 25, 2015 7.287 7.287 7.054 7.066 240,482 -0.03(-0.47%)
Aug 24, 2015 7.163 7.348 7.021 7.099 397,870 -0.35(-4.69%)
Aug 21, 2015 7.637 7.737 7.449 7.449 203,300 -0.24(-3.11%)
Aug 20, 2015 7.659 7.745 7.583 7.688 144,973 -0.00(-0.02%)
Aug 19, 2015 7.835 7.835 7.653 7.690 110,762 -0.13(-1.65%)
Aug 18, 2015 7.988 7.988 7.806 7.819 90,332 -0.12(-1.47%)
Aug 17, 2015 7.948 7.979 7.897 7.935 325,587 -0.02(-0.26%)
Aug 14, 2015 7.918 8.025 7.907 7.956 154,505 -0.02(-0.28%)
Aug 13, 2015 7.935 8.044 7.918 7.978 249,419 +0.07(+0.85%)
Aug 12, 2015 7.757 7.978 7.729 7.911 157,194 +0.16(+2.10%)
Aug 11, 2015 7.654 7.785 7.632 7.749 111,783 +0.03(+0.43%)
Aug 10, 2015 7.709 7.752 7.662 7.715 219,989 -0.01(-0.12%)
Aug 07, 2015 7.822 7.822 7.663 7.725 96,830 -0.02(-0.29%)
Aug 06, 2015 7.659 7.777 7.632 7.747 160,114 +0.01(+0.14%)
Aug 05, 2015 7.774 7.776 7.682 7.736 273,778 -0.03(-0.39%)
Aug 04, 2015 7.725 7.817 7.630 7.766 143,833 +0.04(+0.54%)
Aug 03, 2015 7.811 7.824 7.667 7.725 128,184 -0.11(-1.43%)
Jul 31, 2015 7.765 7.857 7.686 7.836 208,138 +0.09(+1.20%)
Jul 30, 2015 7.672 7.806 7.634 7.744 170,806 +0.08(+1.10%)
Jul 29, 2015 7.442 7.712 7.396 7.659 257,597 +0.21(+2.81%)
Jul 28, 2015 7.415 7.457 7.396 7.450 180,989 +0.08(+1.04%)
Jul 27, 2015 7.573 7.573 7.318 7.374 333,371 -0.19(-2.47%)
Jul 24, 2015 7.811 7.855 7.517 7.560 266,032 -0.26(-3.29%)
Jul 23, 2015 7.961 7.970 7.810 7.817 118,859 -0.12(-1.57%)
Jul 22, 2015 7.911 7.982 7.891 7.942 143,883 +0.02(+0.24%)
Jul 21, 2015 8.050 8.050 7.911 7.922 156,241 -0.09(-1.08%)
Jul 20, 2015 7.978 8.034 7.929 8.009 375,704 +0.04(+0.56%)
Jul 17, 2015 7.932 7.978 7.881 7.964 309,086 -0.01(-0.08%)
Jul 16, 2015 8.033 8.033 7.940 7.970 285,203 -0.04(-0.44%)
Jul 15, 2015 7.946 8.025 7.812 8.005 224,601 +0.04(+0.46%)
Jul 14, 2015 7.988 8.010 7.859 7.969 237,116 -0.01(-0.12%)
Jul 13, 2015 7.990 8.047 7.892 7.978 285,146 +0.00(+0.00%)
Jul 10, 2015 8.050 8.050 7.940 7.978 214,681 -0.01(-0.18%)
Jul 09, 2015 8.037 8.045 7.940 7.993 184,330 +0.01(+0.18%)
Jul 08, 2015 7.977 8.037 7.932 7.978 184,844 -0.03(-0.38%)
Jul 07, 2015 7.990 8.057 7.946 8.009 150,501 +0.01(+0.16%)
Jul 06, 2015 7.978 8.013 7.945 7.996 105,886 +0.01(+0.16%)
Jul 02, 2015 7.964 7.983 7.983 7.983 426,780 +0.01(+0.18%)
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.