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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 5.254 5.341 5.161 5.189 0 -0.04(-0.84%)
Oct 30, 2013 5.308 5.319 5.221 5.233 88,155 -0.07(-1.25%)
Oct 29, 2013 5.330 5.352 5.194 5.300 0 +0.12(+2.32%)
Oct 28, 2013 5.132 5.268 5.132 5.180 0 +0.03(+0.68%)
Oct 25, 2013 5.159 5.257 5.057 5.145 0 +0.00(+0.00%)
Oct 24, 2013 5.249 5.364 5.049 5.145 154,342 -0.15(-2.80%)
Oct 23, 2013 5.360 5.360 5.221 5.293 0 -0.07(-1.30%)
Oct 22, 2013 5.336 5.492 5.333 5.363 107,164 +0.03(+0.65%)
Oct 21, 2013 5.514 5.533 5.293 5.328 143,802 -0.20(-3.57%)
Oct 18, 2013 5.603 5.603 5.495 5.525 413,581 +0.01(+0.14%)
Oct 17, 2013 5.278 5.568 5.278 5.518 100,367 +0.21(+3.86%)
Oct 16, 2013 5.186 5.364 5.145 5.312 187,471 +0.17(+3.32%)
Oct 15, 2013 5.194 5.255 5.117 5.142 63,970 -0.06(-1.12%)
Oct 14, 2013 5.128 5.224 5.080 5.200 96,364 +0.03(+0.64%)
Oct 11, 2013 5.098 5.249 5.085 5.167 0 +0.04(+0.86%)
Oct 10, 2013 5.022 5.162 5.022 5.123 138,570 +0.15(+3.02%)
Oct 09, 2013 5.053 5.087 4.973 4.973 95,255 -0.07(-1.38%)
Oct 08, 2013 5.068 5.126 4.989 5.042 276,196 -0.01(-0.19%)
Oct 07, 2013 5.050 5.153 5.017 5.052 0 -0.04(-0.78%)
Oct 04, 2013 4.897 5.115 4.880 5.091 0 +0.18(+3.66%)
Oct 03, 2013 5.064 5.064 4.870 4.911 0 -0.16(-3.20%)
Oct 02, 2013 5.402 5.431 4.960 5.074 225,882 -0.37(-6.81%)
Oct 01, 2013 5.417 5.447 5.399 5.445 63,552 +0.04(+0.82%)
Sep 30, 2013 5.311 5.570 5.298 5.401 0 -0.11(-2.01%)
Sep 27, 2013 5.464 5.544 5.417 5.511 0 +0.01(+0.14%)
Sep 26, 2013 5.581 5.620 5.475 5.503 71,882 -0.05(-0.88%)
Sep 25, 2013 5.620 5.620 5.521 5.552 159,315 -0.03(-0.54%)
Sep 24, 2013 5.598 5.644 5.533 5.582 146,481 -0.03(-0.51%)
Sep 23, 2013 5.668 5.716 5.589 5.611 170,526 -0.04(-0.70%)
Sep 20, 2013 5.548 5.731 5.525 5.650 0 +0.10(+1.82%)
Sep 19, 2013 5.592 5.658 5.502 5.549 259,175 -0.02(-0.28%)
Sep 18, 2013 5.592 5.677 5.537 5.565 0 -0.01(-0.14%)
Sep 17, 2013 5.506 5.589 5.476 5.573 0 +0.05(+0.91%)
Sep 16, 2013 5.608 5.650 5.462 5.522 0 -0.10(-1.71%)
Sep 13, 2013 5.563 5.639 5.401 5.619 0 +0.08(+1.51%)
Sep 12, 2013 5.573 5.598 5.508 5.535 0 -0.01(-0.11%)
Sep 11, 2013 5.593 5.657 5.454 5.541 0 -0.04(-0.79%)
Sep 10, 2013 5.506 5.604 5.506 5.585 129,277 +0.12(+2.11%)
Sep 09, 2013 5.428 5.521 5.379 5.470 0 +0.04(+0.76%)
Sep 06, 2013 5.464 5.533 5.341 5.429 0 +0.01(+0.12%)
Sep 05, 2013 5.456 5.521 5.399 5.423 0 -0.02(-0.38%)
Sep 04, 2013 5.385 5.571 5.385 5.443 0 +0.08(+1.50%)
Sep 03, 2013 5.271 5.412 5.197 5.363 0 +0.16(+3.03%)
Aug 30, 2013 5.483 5.533 5.203 5.205 0 -0.30(-5.42%)
Aug 29, 2013 5.306 5.536 5.306 5.503 169,095 +0.17(+3.23%)
Aug 28, 2013 5.309 5.450 5.137 5.331 0 +0.04(+0.75%)
Aug 27, 2013 5.394 5.447 5.290 5.292 131,659 -0.13(-2.47%)
Aug 26, 2013 5.420 5.502 5.399 5.426 0 +0.01(+0.12%)
Aug 23, 2013 5.404 5.467 5.233 5.420 0 -0.03(-0.52%)
Aug 22, 2013 5.287 5.494 5.131 5.448 190,125 +0.19(+3.60%)
Aug 21, 2013 5.543 5.570 5.225 5.259 0 -0.28(-5.10%)
Aug 20, 2013 5.399 5.555 5.382 5.541 245,367 +0.17(+3.24%)
Aug 19, 2013 5.527 5.527 5.352 5.368 158,060 -0.12(-2.24%)
Aug 16, 2013 5.371 5.525 5.343 5.491 0 +0.08(+1.50%)
Aug 15, 2013 5.391 5.474 5.372 5.410 831,065 -0.03(-0.56%)
Aug 14, 2013 5.437 5.485 5.412 5.440 0 +0.00(+0.06%)
Aug 13, 2013 5.540 5.545 5.391 5.437 219,903 -0.12(-2.10%)
Aug 12, 2013 5.490 5.572 5.490 5.553 94,432 +0.06(+1.15%)
Aug 09, 2013 5.525 5.584 5.490 5.490 55,235 -0.07(-1.26%)
Aug 08, 2013 5.611 5.611 5.526 5.561 80,750 +0.00(+0.06%)
Aug 07, 2013 5.599 5.604 5.533 5.557 44,568 -0.04(-0.67%)
Aug 06, 2013 5.643 5.662 5.576 5.595 111,687 -0.04(-0.64%)
Aug 05, 2013 5.707 5.707 5.553 5.631 215,418 -0.06(-1.12%)
Aug 02, 2013 5.722 5.722 5.662 5.695 316,818 -0.02(-0.37%)
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.