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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 29, 2014 5.814 5.812 5.812 5.812 187,019 +0.00(+0.00%)
Aug 28, 2014 5.749 5.919 5.744 5.812 160,446 +0.05(+0.94%)
Aug 27, 2014 5.730 5.795 5.730 5.758 291,624 +0.01(+0.22%)
Aug 26, 2014 5.719 5.757 5.687 5.746 253,200 +0.03(+0.47%)
Aug 25, 2014 5.719 5.774 5.687 5.719 229,706 +0.00(+0.03%)
Aug 22, 2014 5.696 5.757 5.666 5.717 191,786 +0.04(+0.70%)
Aug 21, 2014 5.690 5.768 5.671 5.677 202,484 -0.02(-0.42%)
Aug 20, 2014 5.657 5.715 5.615 5.701 178,953 +0.01(+0.11%)
Aug 19, 2014 5.715 5.715 5.582 5.695 415,529 +0.01(+0.25%)
Aug 18, 2014 5.615 5.709 5.552 5.681 168,594 +0.09(+1.62%)
Aug 15, 2014 5.717 5.717 5.506 5.590 190,652 -0.08(-1.48%)
Aug 14, 2014 5.644 5.752 5.499 5.674 151,070 +0.01(+0.17%)
Aug 13, 2014 5.596 5.714 5.578 5.665 158,223 +0.02(+0.28%)
Aug 12, 2014 5.487 5.688 5.487 5.649 182,964 +0.11(+2.01%)
Aug 11, 2014 5.634 5.789 5.460 5.538 913,436 -0.12(-2.16%)
Aug 08, 2014 5.654 5.674 5.492 5.660 309,867 +0.07(+1.19%)
Aug 07, 2014 5.708 5.708 5.503 5.593 193,965 -0.02(-0.28%)
Aug 06, 2014 5.615 5.715 5.561 5.609 132,815 +0.00(+0.03%)
Aug 05, 2014 5.607 5.658 5.512 5.607 307,329 -0.00(-0.03%)
Aug 04, 2014 5.663 5.686 5.563 5.609 133,589 -0.02(-0.39%)
Aug 01, 2014 5.590 5.681 5.455 5.631 286,895 +0.07(+1.20%)
Jul 31, 2014 5.650 5.690 5.547 5.565 384,725 -0.10(-1.82%)
Jul 30, 2014 5.754 5.766 5.663 5.668 153,973 -0.09(-1.54%)
Jul 29, 2014 5.822 5.855 5.750 5.757 182,901 -0.07(-1.17%)
Jul 28, 2014 5.804 5.862 5.800 5.825 145,188 +0.03(+0.55%)
Jul 25, 2014 5.787 5.812 5.668 5.793 182,240 -0.01(-0.19%)
Jul 24, 2014 5.777 5.852 5.730 5.804 106,431 +0.02(+0.38%)
Jul 23, 2014 5.736 5.811 5.736 5.782 91,337 +0.05(+0.91%)
Jul 22, 2014 5.755 5.779 5.708 5.730 271,342 -0.01(-0.22%)
Jul 21, 2014 5.746 5.792 5.688 5.742 156,844 +0.01(+0.17%)
Jul 18, 2014 5.717 5.760 5.685 5.733 214,795 +0.01(+0.22%)
Jul 17, 2014 5.717 5.789 5.681 5.720 228,730 -0.03(-0.47%)
Jul 16, 2014 5.774 5.825 5.672 5.747 405,587 +0.04(+0.64%)
Jul 15, 2014 5.655 5.750 5.655 5.711 501,111 -0.02(-0.30%)
Jul 14, 2014 5.800 5.890 5.657 5.728 477,221 -0.03(-0.58%)
Jul 11, 2014 5.804 5.827 5.749 5.762 175,792 -0.03(-0.52%)
Jul 10, 2014 5.733 5.804 5.733 5.792 163,034 +0.00(+0.00%)
Jul 09, 2014 5.803 5.830 5.771 5.792 343,423 -0.00(-0.08%)
Jul 08, 2014 5.881 5.912 5.736 5.796 395,348 -0.11(-1.80%)
Jul 07, 2014 5.987 6.031 5.877 5.903 479,733 -0.08(-1.27%)
Jul 03, 2014 6.055 5.979 5.979 5.979 313,588 -0.06(-0.95%)
Jul 02, 2014 5.950 6.074 5.950 6.036 554,044 +0.08(+1.41%)
Jul 01, 2014 5.738 6.014 5.738 5.952 704,824 +0.23(+4.08%)
Jun 30, 2014 5.723 5.781 5.687 5.719 1,016,807 -0.03(-0.58%)
Jun 27, 2014 5.668 5.808 5.650 5.752 13,488,191 +0.05(+0.89%)
Jun 26, 2014 5.673 5.733 5.623 5.701 773,921 +0.05(+0.87%)
Jun 25, 2014 5.628 5.731 5.628 5.652 514,568 -0.00(-0.06%)
Jun 24, 2014 5.598 5.696 5.591 5.655 612,127 +0.07(+1.28%)
Jun 23, 2014 5.606 5.647 5.573 5.584 410,114 +0.01(+0.11%)
Jun 20, 2014 5.652 5.652 5.560 5.577 781,232 -0.05(-0.96%)
Jun 19, 2014 5.650 5.681 5.542 5.631 401,449 +0.00(+0.08%)
Jun 18, 2014 5.561 5.678 5.558 5.627 244,750 +0.06(+1.08%)
Jun 17, 2014 5.553 5.601 5.519 5.566 349,814 +0.00(+0.06%)
Jun 16, 2014 5.600 5.684 5.550 5.563 322,240 -0.07(-1.16%)
Jun 13, 2014 5.717 5.717 5.598 5.628 402,306 -0.08(-1.42%)
Jun 12, 2014 5.658 5.717 5.638 5.709 248,666 +0.04(+0.76%)
Jun 11, 2014 5.676 5.722 5.642 5.666 268,848 -0.02(-0.31%)
Jun 10, 2014 5.717 5.740 5.639 5.684 265,045 +0.00(+0.06%)
Jun 06, 2014 5.708 5.708 5.588 5.681 248,755 +0.02(+0.36%)
Jun 05, 2014 5.538 5.668 5.526 5.660 327,007 +0.05(+0.85%)
Jun 04, 2014 5.706 5.706 5.569 5.612 302,121 -0.09(-1.53%)
Jun 03, 2014 5.684 5.738 5.669 5.700 429,219 +0.01(+0.25%)
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.