Skip to main content

Capital Southwest (NQ: CSWC )

24.96 +0.26 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.44 11.51 10.80 11.07 849,996 -0.55(-4.75%)
Feb 27, 2020 11.87 11.91 11.39 11.62 453,127 -0.36(-2.99%)
Feb 26, 2020 11.97 12.33 11.96 11.98 594,327 +0.01(+0.10%)
Feb 25, 2020 12.42 12.45 11.90 11.97 532,263 -0.41(-3.34%)
Feb 24, 2020 12.45 12.46 12.27 12.38 230,264 -0.09(-0.68%)
Feb 21, 2020 12.57 12.57 12.45 12.47 205,336 -0.12(-0.97%)
Feb 20, 2020 12.58 12.61 12.50 12.59 124,211 +0.02(+0.15%)
Feb 19, 2020 12.55 12.62 12.48 12.57 207,247 +0.01(+0.05%)
Feb 18, 2020 12.49 12.65 12.49 12.56 205,797 +0.09(+0.68%)
Feb 14, 2020 12.49 12.58 12.44 12.48 595,590 -0.04(-0.29%)
Feb 13, 2020 12.48 12.52 12.44 12.52 235,324 +0.03(+0.24%)
Feb 12, 2020 12.49 12.56 12.46 12.49 151,966 +0.01(+0.05%)
Feb 11, 2020 12.49 12.52 12.45 12.48 186,289 +0.02(+0.15%)
Feb 10, 2020 12.54 12.58 12.45 12.46 211,693 -0.04(-0.34%)
Feb 07, 2020 12.47 12.61 12.46 12.50 175,861 +0.05(+0.39%)
Feb 06, 2020 12.64 12.72 12.45 12.46 256,177 -0.18(-1.39%)
Feb 05, 2020 12.63 12.70 12.55 12.63 258,720 +0.01(+0.10%)
Feb 04, 2020 13.09 13.09 12.60 12.62 347,703 -0.12(-0.95%)
Feb 03, 2020 12.75 12.84 12.70 12.74 140,575 -0.02(-0.14%)
Jan 31, 2020 12.78 12.82 12.71 12.76 190,022 -0.07(-0.57%)
Jan 30, 2020 12.85 12.87 12.79 12.83 126,147 -0.05(-0.38%)
Jan 29, 2020 12.86 12.97 12.86 12.88 105,063 +0.01(+0.05%)
Jan 28, 2020 12.91 13.01 12.82 12.87 168,406 -0.02(-0.19%)
Jan 27, 2020 13.03 13.06 12.87 12.90 152,325 -0.12(-0.96%)
Jan 24, 2020 13.10 13.18 13.00 13.02 194,468 -0.05(-0.35%)
Jan 23, 2020 13.09 13.12 13.04 13.07 190,336 -0.02(-0.14%)
Jan 22, 2020 13.11 13.18 13.06 13.09 179,530 +0.03(+0.23%)
Jan 21, 2020 12.94 13.14 12.94 13.06 368,648 +0.19(+1.46%)
Jan 17, 2020 12.84 12.92 12.84 12.87 115,758 +0.03(+0.24%)
Jan 16, 2020 12.77 12.94 12.77 12.84 246,451 +0.11(+0.86%)
Jan 15, 2020 12.69 12.73 12.68 12.73 125,831 +0.04(+0.29%)
Jan 14, 2020 12.71 12.75 12.64 12.69 136,173 -0.01(-0.05%)
Jan 13, 2020 12.63 12.73 12.63 12.70 220,898 +0.08(+0.63%)
Jan 10, 2020 12.62 12.64 12.56 12.62 112,959 +0.01(+0.10%)
Jan 09, 2020 12.57 12.65 12.55 12.61 131,436 +0.07(+0.53%)
Jan 08, 2020 12.48 12.63 12.46 12.54 137,830 +0.04(+0.34%)
Jan 07, 2020 12.60 12.63 12.50 12.50 199,745 -0.10(-0.82%)
Jan 06, 2020 12.66 12.66 12.58 12.60 155,141 -0.03(-0.24%)
Jan 03, 2020 12.67 12.74 12.61 12.63 201,219 -0.04(-0.29%)
Jan 02, 2020 12.64 12.75 12.60 12.67 263,439 +0.03(+0.24%)
Dec 31, 2019 12.75 12.80 12.60 12.64 312,367 -0.07(-0.57%)
Dec 30, 2019 12.72 12.75 12.66 12.71 224,005 -0.01(-0.10%)
Dec 27, 2019 12.80 12.84 12.72 12.72 263,792 -0.10(-0.76%)
Dec 26, 2019 12.84 12.86 12.69 12.82 215,249 +0.04(+0.28%)
Dec 24, 2019 12.76 12.83 12.73 12.78 126,791 +0.03(+0.24%)
Dec 23, 2019 12.69 12.86 12.69 12.75 312,479 +0.03(+0.24%)
Dec 20, 2019 12.87 12.89 12.67 12.72 531,041 -0.15(-1.18%)
Dec 19, 2019 12.81 12.97 12.69 12.87 406,083 +0.12(+0.90%)
Dec 18, 2019 12.74 12.79 12.63 12.76 579,206 +0.04(+0.32%)
Dec 17, 2019 12.81 12.81 12.70 12.72 516,599 -0.02(-0.14%)
Dec 16, 2019 12.69 12.93 12.69 12.74 608,563 +0.05(+0.36%)
Dec 13, 2019 12.68 12.72 12.64 12.69 370,031 +0.02(+0.18%)
Dec 12, 2019 12.78 12.78 12.66 12.67 269,146 +0.09(+0.68%)
Dec 11, 2019 12.63 12.63 12.54 12.58 316,992 -0.03(-0.27%)
Dec 10, 2019 12.62 12.68 12.58 12.62 236,085 +0.01(+0.05%)
Dec 09, 2019 12.64 12.70 12.58 12.61 400,824 -0.03(-0.23%)
Dec 06, 2019 12.66 12.69 12.59 12.64 259,946 +0.01(+0.05%)
Dec 05, 2019 12.66 12.67 12.60 12.63 202,461 -0.03(-0.23%)
Dec 04, 2019 12.63 12.72 12.61 12.66 224,888 +0.05(+0.41%)
Dec 03, 2019 12.63 12.64 12.52 12.61 130,964 -0.03(-0.23%)
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.