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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2016 6.027 6.136 6.027 6.105 90,011 +0.03(+0.43%)
Feb 26, 2016 6.066 6.118 5.952 6.079 46,434 -0.00(-0.07%)
Feb 25, 2016 6.083 6.109 5.992 6.083 129,307 -0.00(-0.07%)
Feb 24, 2016 6.070 6.127 5.983 6.088 46,893 +0.02(+0.29%)
Feb 23, 2016 6.066 6.101 5.994 6.070 82,065 -0.01(-0.22%)
Feb 22, 2016 6.057 6.127 5.911 6.083 364,038 +0.05(+0.79%)
Feb 19, 2016 6.044 6.096 5.959 6.035 139,690 -0.07(-1.07%)
Feb 18, 2016 6.037 6.170 6.037 6.101 89,619 -0.00(-0.07%)
Feb 17, 2016 6.114 6.166 5.979 6.105 174,689 -0.03(-0.43%)
Feb 16, 2016 5.918 6.236 5.891 6.131 86,654 +0.27(+4.54%)
Feb 12, 2016 5.752 5.865 5.865 5.865 79,343 +0.07(+1.13%)
Feb 11, 2016 5.918 5.918 5.756 5.800 58,251 -0.20(-3.41%)
Feb 10, 2016 5.987 6.092 5.782 6.005 59,136 +0.05(+0.81%)
Feb 09, 2016 6.061 6.114 5.835 5.957 121,265 -0.12(-2.01%)
Feb 08, 2016 6.123 6.123 5.861 6.079 40,229 -0.06(-0.99%)
Feb 05, 2016 6.266 6.355 6.109 6.140 110,335 -0.12(-1.88%)
Feb 04, 2016 6.214 6.345 5.992 6.258 81,134 +0.03(+0.56%)
Feb 03, 2016 6.214 6.336 6.136 6.223 151,477 +0.02(+0.28%)
Feb 02, 2016 6.314 6.354 6.164 6.205 37,014 -0.09(-1.45%)
Feb 01, 2016 6.162 6.415 6.162 6.297 137,227 +0.08(+1.33%)
Jan 29, 2016 6.144 6.285 6.140 6.214 95,957 +0.03(+0.56%)
Jan 28, 2016 6.005 6.297 6.005 6.179 118,866 +0.21(+3.51%)
Jan 27, 2016 6.205 6.223 6.166 5.970 130,570 -0.27(-4.33%)
Jan 26, 2016 6.061 6.439 5.939 6.240 93,751 +0.23(+3.77%)
Jan 25, 2016 6.031 6.070 5.987 6.014 39,247 -0.01(-0.14%)
Jan 22, 2016 6.075 6.100 5.979 6.022 72,801 -0.02(-0.29%)
Jan 21, 2016 6.114 6.149 6.005 6.040 63,137 -0.03(-0.50%)
Jan 20, 2016 6.048 6.127 5.939 6.070 108,496 +0.01(+0.22%)
Jan 19, 2016 6.105 6.105 6.018 6.057 54,380 -0.03(-0.43%)
Jan 15, 2016 5.970 6.083 6.083 6.083 87,828 +0.01(+0.22%)
Jan 14, 2016 6.075 6.192 6.020 6.070 77,350 -0.01(-0.14%)
Jan 13, 2016 6.214 6.214 6.027 6.079 200,847 -0.12(-1.97%)
Jan 12, 2016 6.358 6.358 6.162 6.201 104,272 -0.11(-1.80%)
Jan 11, 2016 6.262 6.380 6.027 6.314 140,172 +0.07(+1.19%)
Jan 08, 2016 6.192 6.284 5.780 6.240 153,392 +0.03(+0.49%)
Jan 07, 2016 6.157 6.218 6.105 6.210 156,513 -0.01(-0.14%)
Jan 06, 2016 6.184 6.271 6.044 6.218 99,136 -0.04(-0.63%)
Jan 05, 2016 6.284 6.314 6.053 6.258 124,663 -0.02(-0.28%)
Jan 04, 2016 6.000 6.275 6.000 6.275 131,070 +0.22(+3.67%)
Dec 31, 2015 6.035 6.053 6.053 6.053 1,191,761 +0.02(+0.29%)
Dec 30, 2015 6.144 6.293 6.035 6.035 1,299,751 -0.17(-2.81%)
Dec 29, 2015 6.170 6.258 6.105 6.210 365,728 +0.08(+1.35%)
Dec 28, 2015 6.140 6.170 6.066 6.127 1,357,960 -0.06(-0.92%)
Dec 24, 2015 6.249 6.184 6.184 6.184 726,705 -0.05(-0.77%)
Dec 23, 2015 6.232 6.280 6.157 6.232 213,336 +0.06(+0.99%)
Dec 22, 2015 6.175 6.314 6.127 6.170 83,026 +0.03(+0.57%)
Dec 21, 2015 6.131 6.275 6.109 6.136 119,203 +0.00(+0.07%)
Dec 18, 2015 6.162 6.240 6.114 6.131 174,691 +0.01(+0.21%)
Dec 17, 2015 6.210 6.668 6.070 6.118 70,375 -0.05(-0.78%)
Dec 16, 2015 6.192 6.214 6.109 6.166 94,829 +0.02(+0.28%)
Dec 15, 2015 6.105 6.223 6.101 6.149 87,759 +0.01(+0.21%)
Dec 14, 2015 6.332 6.332 6.136 6.136 139,367 -0.20(-3.23%)
Dec 11, 2015 6.389 6.389 6.223 6.341 164,259 -0.08(-1.22%)
Dec 10, 2015 6.436 6.502 6.415 6.419 84,278 -0.01(-0.20%)
Dec 09, 2015 6.467 6.484 6.375 6.432 84,867 -0.05(-0.74%)
Dec 08, 2015 6.541 6.541 6.410 6.480 65,910 -0.05(-0.73%)
Dec 07, 2015 6.541 6.552 6.476 6.528 100,564 -0.03(-0.53%)
Dec 04, 2015 6.589 6.589 6.508 6.563 87,213 +0.01(+0.20%)
Dec 03, 2015 6.637 6.668 6.524 6.550 50,355 -0.10(-1.57%)
Dec 02, 2015 6.676 6.716 6.528 6.655 66,245 -0.09(-1.36%)
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.