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 (%)
Nov 30, 2020 11.80 11.83 11.67 11.71 211,913 -0.03(-0.23%)
Nov 27, 2020 11.74 11.80 11.70 11.74 70,361 +0.01(+0.06%)
Nov 25, 2020 11.61 11.78 11.60 11.73 126,413 +0.11(+0.93%)
Nov 24, 2020 11.84 11.84 11.59 11.63 226,674 -0.05(-0.41%)
Nov 23, 2020 11.52 11.73 11.52 11.67 166,872 +0.21(+1.83%)
Nov 20, 2020 11.54 11.65 11.40 11.46 132,461 -0.07(-0.65%)
Nov 19, 2020 11.45 11.71 11.39 11.54 125,046 +0.08(+0.71%)
Nov 18, 2020 11.69 11.69 11.42 11.46 271,307 -0.12(-1.05%)
Nov 17, 2020 11.32 11.67 11.22 11.58 316,230 +0.28(+2.52%)
Nov 16, 2020 10.95 11.34 10.90 11.29 832,443 +0.70(+6.59%)
Nov 13, 2020 10.66 10.72 10.58 10.60 141,607 +0.02(+0.19%)
Nov 12, 2020 10.62 10.71 10.56 10.58 99,895 -0.02(-0.19%)
Nov 11, 2020 10.60 10.64 10.58 10.60 119,065 +0.03(+0.32%)
Nov 10, 2020 10.45 10.67 10.45 10.56 238,438 +0.14(+1.30%)
Nov 09, 2020 10.45 10.61 10.22 10.43 253,861 +0.14(+1.32%)
Nov 06, 2020 10.30 10.41 10.18 10.29 114,465 -0.08(-0.78%)
Nov 05, 2020 10.35 10.47 10.27 10.37 160,005 +0.03(+0.26%)
Nov 04, 2020 10.17 10.47 10.16 10.35 382,560 +0.35(+3.46%)
Nov 03, 2020 9.694 10.07 9.694 9.999 161,171 +0.37(+3.87%)
Nov 02, 2020 9.288 9.803 9.172 9.627 205,004 +0.62(+6.93%)
Oct 30, 2020 8.813 9.023 8.800 9.003 86,586 +0.23(+2.63%)
Oct 29, 2020 9.016 9.044 8.562 8.772 275,223 -0.23(-2.56%)
Oct 28, 2020 9.355 9.437 9.003 9.003 158,336 -0.48(-5.08%)
Oct 27, 2020 9.464 9.552 9.450 9.484 95,103 +0.02(+0.21%)
Oct 26, 2020 9.450 9.552 9.423 9.464 81,695 -0.04(-0.43%)
Oct 23, 2020 9.423 9.552 9.383 9.505 58,855 +0.15(+1.59%)
Oct 22, 2020 9.423 9.445 9.355 9.355 86,269 -0.02(-0.22%)
Oct 21, 2020 9.288 9.427 9.288 9.376 71,697 +0.09(+0.95%)
Oct 20, 2020 9.206 9.396 9.152 9.288 165,252 +0.15(+1.63%)
Oct 19, 2020 9.410 9.477 9.118 9.139 127,164 -0.24(-2.53%)
Oct 16, 2020 9.484 9.572 9.376 9.376 119,776 -0.15(-1.57%)
Oct 15, 2020 9.491 9.566 9.437 9.525 111,674 -0.01(-0.07%)
Oct 14, 2020 9.661 9.661 9.505 9.532 45,429 -0.13(-1.33%)
Oct 13, 2020 9.600 9.789 9.572 9.661 39,304 +0.00(+0.00%)
Oct 12, 2020 9.647 9.722 9.566 9.661 78,395 -0.06(-0.63%)
Oct 09, 2020 9.728 9.762 9.674 9.722 52,955 -0.03(-0.28%)
Oct 08, 2020 9.701 9.783 9.640 9.749 59,864 +0.04(+0.42%)
Oct 07, 2020 9.715 9.799 9.503 9.708 82,646 +0.01(+0.14%)
Oct 06, 2020 9.830 9.830 9.694 9.694 94,614 -0.03(-0.28%)
Oct 05, 2020 9.803 9.837 9.667 9.722 62,128 -0.04(-0.42%)
Oct 02, 2020 9.545 9.787 9.545 9.762 65,788 +0.09(+0.98%)
Oct 01, 2020 9.593 9.681 9.491 9.667 94,379 +0.14(+1.49%)
Sep 30, 2020 9.816 9.861 9.518 9.525 120,821 -0.15(-1.54%)
Sep 29, 2020 9.891 9.891 9.566 9.674 82,344 -0.28(-2.79%)
Sep 28, 2020 9.722 9.983 9.647 9.952 169,040 +0.35(+3.67%)
Sep 25, 2020 9.322 9.694 9.322 9.600 68,295 +0.27(+2.91%)
Sep 24, 2020 9.389 9.491 9.315 9.328 117,156 -0.06(-0.65%)
Sep 23, 2020 9.410 9.552 9.335 9.389 134,354 +0.00(+0.00%)
Sep 22, 2020 9.342 9.437 9.261 9.389 89,883 +0.09(+1.02%)
Sep 21, 2020 9.349 9.355 9.111 9.294 142,490 -0.24(-2.49%)
Sep 18, 2020 9.477 9.559 9.322 9.532 110,630 -0.03(-0.28%)
Sep 17, 2020 9.586 9.600 9.288 9.559 104,423 -0.01(-0.14%)
Sep 16, 2020 9.708 9.722 9.511 9.572 103,846 -0.09(-0.98%)
Sep 15, 2020 9.742 9.924 9.640 9.667 84,992 -0.01(-0.07%)
Sep 14, 2020 10.03 10.03 9.654 9.674 131,693 -0.07(-0.70%)
Sep 11, 2020 9.768 9.807 9.650 9.742 123,263 +0.00(+0.00%)
Sep 10, 2020 9.742 9.814 9.690 9.742 95,875 +0.04(+0.40%)
Sep 09, 2020 9.663 9.735 9.545 9.703 136,110 +0.15(+1.58%)
Sep 08, 2020 9.290 9.572 9.277 9.552 82,786 +0.25(+2.67%)
Sep 04, 2020 9.604 9.604 9.303 9.303 91,034 -0.16(-1.73%)
Sep 03, 2020 9.650 9.755 9.447 9.467 109,279 -0.14(-1.50%)
Sep 02, 2020 9.545 9.690 9.460 9.611 99,730 +0.05(+0.48%)
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.