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

Capital Southwest (NQ: CSWC )

25.36 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 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.