Skip to main content

Capital Southwest (NQ: CSWC )

25.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.881 7.913 7.825 7.904 27,839 +0.04(+0.53%)
Sep 28, 2017 7.821 7.918 7.816 7.862 45,463 +0.03(+0.35%)
Sep 27, 2017 7.885 7.885 7.696 7.835 65,459 -0.06(-0.76%)
Sep 26, 2017 7.775 7.922 7.678 7.895 65,329 +0.13(+1.72%)
Sep 25, 2017 7.784 7.802 7.728 7.761 24,354 -0.02(-0.24%)
Sep 22, 2017 7.627 7.816 7.627 7.779 70,062 +0.16(+2.12%)
Sep 21, 2017 7.710 7.765 7.544 7.618 39,648 -0.06(-0.72%)
Sep 20, 2017 7.622 7.719 7.585 7.673 43,914 +0.08(+1.09%)
Sep 19, 2017 7.590 7.632 7.525 7.590 24,906 +0.01(+0.12%)
Sep 18, 2017 7.521 7.604 7.521 7.581 24,594 +0.06(+0.80%)
Sep 15, 2017 7.521 7.632 7.521 7.521 38,968 +0.05(+0.68%)
Sep 14, 2017 7.572 7.701 7.433 7.470 103,101 -0.07(-0.98%)
Sep 13, 2017 7.603 7.726 7.457 7.544 52,451 -0.05(-0.66%)
Sep 12, 2017 7.457 7.608 7.435 7.594 69,193 +0.15(+2.08%)
Sep 11, 2017 7.535 7.712 7.412 7.439 46,812 -0.05(-0.73%)
Sep 08, 2017 7.498 7.608 7.453 7.494 69,015 +0.05(+0.73%)
Sep 07, 2017 7.480 7.512 7.303 7.439 738,849 -0.02(-0.24%)
Sep 06, 2017 7.498 7.689 7.457 7.457 96,878 -0.04(-0.49%)
Sep 05, 2017 7.630 7.721 7.435 7.494 53,243 -0.11(-1.49%)
Sep 01, 2017 7.648 7.721 7.578 7.608 24,322 +0.04(+0.48%)
Aug 31, 2017 7.612 7.926 7.503 7.571 122,656 -0.14(-1.77%)
Aug 30, 2017 7.908 7.958 7.708 7.708 64,773 -0.20(-2.47%)
Aug 29, 2017 7.908 7.912 7.799 7.903 20,326 -0.00(-0.06%)
Aug 28, 2017 7.885 7.919 7.821 7.908 25,138 +0.09(+1.10%)
Aug 25, 2017 7.794 7.889 7.769 7.821 131,261 +0.03(+0.41%)
Aug 24, 2017 7.662 7.789 7.662 7.789 9,284 +0.15(+1.90%)
Aug 23, 2017 7.703 7.762 7.644 7.644 28,393 -0.07(-0.94%)
Aug 22, 2017 7.558 7.717 7.538 7.717 39,243 +0.21(+2.79%)
Aug 21, 2017 7.567 7.585 7.503 7.508 13,944 -0.06(-0.84%)
Aug 18, 2017 7.548 7.585 7.517 7.571 12,143 +0.03(+0.42%)
Aug 17, 2017 7.598 7.648 7.503 7.539 22,006 -0.05(-0.72%)
Aug 16, 2017 7.639 7.639 7.553 7.594 20,064 +0.03(+0.36%)
Aug 15, 2017 7.498 7.571 7.430 7.567 20,702 +0.14(+1.84%)
Aug 14, 2017 7.430 7.471 7.412 7.430 9,245 +0.01(+0.18%)
Aug 11, 2017 7.435 7.444 7.389 7.417 13,924 +0.02(+0.31%)
Aug 10, 2017 7.344 7.421 7.344 7.394 44,888 +0.06(+0.87%)
Aug 09, 2017 7.508 7.612 7.321 7.330 83,802 -0.17(-2.30%)
Aug 08, 2017 7.562 7.576 7.485 7.503 43,404 -0.05(-0.60%)
Aug 07, 2017 7.439 7.598 7.439 7.548 27,423 +0.11(+1.47%)
Aug 04, 2017 7.453 7.612 7.430 7.439 16,368 -0.04(-0.49%)
Aug 03, 2017 7.630 7.630 7.444 7.476 14,848 -0.16(-2.14%)
Aug 02, 2017 7.644 7.658 7.558 7.639 14,762 +0.01(+0.18%)
Aug 01, 2017 7.617 7.639 7.462 7.626 24,902 +0.04(+0.48%)
Jul 31, 2017 7.498 7.589 7.417 7.589 25,881 +0.09(+1.15%)
Jul 28, 2017 7.426 7.535 7.335 7.503 46,412 +0.09(+1.16%)
Jul 27, 2017 7.376 7.498 7.371 7.417 60,465 +0.05(+0.62%)
Jul 26, 2017 7.498 7.544 7.344 7.371 38,174 -0.10(-1.34%)
Jul 25, 2017 7.412 7.526 7.406 7.471 284,532 +0.06(+0.80%)
Jul 24, 2017 7.412 7.423 7.312 7.412 131,182 +0.00(+0.00%)
Jul 21, 2017 7.348 7.407 7.307 7.412 46,883 +0.07(+0.93%)
Jul 20, 2017 7.417 7.417 7.342 7.344 19,266 -0.07(-0.92%)
Jul 19, 2017 7.412 7.421 7.344 7.412 20,645 +0.00(+0.00%)
Jul 18, 2017 7.326 7.412 7.303 7.412 120,477 +0.07(+0.93%)
Jul 17, 2017 7.312 7.385 7.312 7.344 70,950 +0.04(+0.50%)
Jul 14, 2017 7.330 7.380 7.276 7.307 28,923 -0.02(-0.25%)
Jul 13, 2017 7.389 7.398 7.294 7.326 15,121 -0.02(-0.25%)
Jul 12, 2017 7.357 7.430 7.280 7.344 136,192 -0.01(-0.12%)
Jul 11, 2017 7.321 7.426 7.303 7.353 21,166 -0.02(-0.25%)
Jul 10, 2017 7.380 7.407 7.298 7.371 99,508 -0.01(-0.18%)
Jul 07, 2017 7.372 7.398 7.321 7.385 20,709 +0.06(+0.81%)
Jul 06, 2017 7.398 7.430 7.280 7.326 26,956 -0.07(-0.92%)
Jul 05, 2017 7.362 7.429 7.303 7.394 63,499 +0.03(+0.43%)
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.