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 (%)
May 31, 2013 5.450 5.498 5.391 5.460 178,047 -0.04(-0.69%)
May 30, 2013 5.416 5.498 5.416 5.498 0 +0.09(+1.68%)
May 29, 2013 5.447 5.447 5.365 5.407 250,454 -0.07(-1.36%)
May 28, 2013 5.452 5.536 5.444 5.482 194,766 +0.10(+1.79%)
May 24, 2013 5.381 5.419 5.369 5.385 0 -0.01(-0.27%)
May 23, 2013 5.319 5.431 5.319 5.400 0 +0.01(+0.23%)
May 22, 2013 5.503 5.503 5.355 5.387 0 +0.04(+0.71%)
May 21, 2013 5.431 5.439 5.332 5.349 0 -0.07(-1.38%)
May 20, 2013 5.357 5.444 5.345 5.424 0 +0.06(+1.13%)
May 17, 2013 5.311 5.464 5.311 5.364 0 +0.07(+1.27%)
May 16, 2013 5.308 5.359 5.293 5.296 60,410 -0.04(-0.67%)
May 15, 2013 5.385 5.425 5.306 5.332 0 +0.30(+5.99%)
May 13, 2013 4.988 5.134 4.988 5.031 0 -0.02(-0.33%)
May 10, 2013 4.957 5.050 4.957 5.047 0 +0.08(+1.61%)
May 09, 2013 4.871 5.008 4.871 4.967 0 +0.08(+1.66%)
May 08, 2013 4.879 4.923 4.855 4.886 0 +0.01(+0.15%)
May 07, 2013 4.817 4.894 4.796 4.879 0 +0.04(+0.86%)
May 06, 2013 4.581 4.847 4.581 4.837 0 +0.25(+5.43%)
May 03, 2013 4.604 4.612 4.544 4.588 0 +0.03(+0.72%)
May 02, 2013 4.547 4.566 4.539 4.555 0 +0.02(+0.36%)
May 01, 2013 4.671 4.671 4.539 4.539 0 -0.11(-2.29%)
Apr 30, 2013 4.578 4.645 4.578 4.645 0 +0.07(+1.47%)
Apr 29, 2013 4.574 4.617 4.561 4.578 62,550 +0.01(+0.24%)
Apr 26, 2013 4.562 4.600 4.539 4.567 137,718 +0.00(+0.02%)
Apr 25, 2013 4.553 4.586 4.539 4.566 66,629 -0.01(-0.18%)
Apr 24, 2013 4.569 4.634 4.555 4.575 0 +0.00(+0.09%)
Apr 23, 2013 4.671 4.671 4.559 4.570 101,920 -0.03(-0.68%)
Apr 22, 2013 4.507 4.615 4.507 4.602 46,868 +0.09(+2.08%)
Apr 19, 2013 4.455 4.518 4.455 4.508 112,713 +0.03(+0.60%)
Apr 18, 2013 4.488 4.491 4.447 4.481 71,114 +0.00(+0.04%)
Apr 17, 2013 4.566 4.735 4.454 4.479 121,403 -0.14(-3.02%)
Apr 16, 2013 4.544 4.623 4.544 4.618 70,024 +0.08(+1.69%)
Apr 15, 2013 4.598 4.627 4.541 4.541 148,663 -0.06(-1.33%)
Apr 12, 2013 4.593 4.602 4.568 4.602 131,790 -0.03(-0.62%)
Apr 11, 2013 4.696 4.696 4.631 4.631 92,268 -0.05(-1.07%)
Apr 10, 2013 4.630 4.681 4.630 4.681 94,979 +0.08(+1.76%)
Apr 09, 2013 4.651 4.673 4.573 4.600 95,460 -0.07(-1.44%)
Apr 08, 2013 4.586 4.668 4.559 4.668 141,189 +0.07(+1.49%)
Apr 05, 2013 4.670 4.670 4.579 4.599 165,611 -0.15(-3.19%)
Apr 04, 2013 4.757 4.808 4.681 4.750 62,854 +0.01(+0.27%)
Apr 03, 2013 4.873 4.873 4.709 4.738 212,176 -0.04(-0.80%)
Apr 02, 2013 4.601 4.778 4.601 4.776 145,318 +0.15(+3.19%)
Apr 01, 2013 4.539 4.633 4.539 4.628 85,453 +0.09(+1.97%)
Mar 28, 2013 4.569 4.605 4.539 4.539 235,332 -0.00(-0.04%)
Mar 27, 2013 4.542 4.876 4.539 4.541 219,194 -0.06(-1.24%)
Mar 26, 2013 4.618 4.638 4.569 4.598 92,040 +0.02(+0.37%)
Mar 25, 2013 4.717 4.717 4.569 4.581 206,957 -0.10(-2.11%)
Mar 22, 2013 4.707 4.727 4.677 4.680 142,810 -0.05(-0.99%)
Mar 21, 2013 4.698 4.727 4.698 4.727 80,513 -0.03(-0.58%)
Mar 20, 2013 4.726 4.782 4.719 4.755 109,951 +0.05(+0.97%)
Mar 19, 2013 4.722 4.730 4.678 4.709 111,623 +0.03(+0.73%)
Mar 18, 2013 4.710 4.710 4.675 4.675 30,578 -0.04(-0.88%)
Mar 15, 2013 4.706 4.729 4.666 4.716 192,593 +0.02(+0.44%)
Mar 14, 2013 4.737 4.737 4.642 4.696 75,066 -0.03(-0.65%)
Mar 13, 2013 4.698 4.793 4.691 4.727 156,212 +0.09(+1.91%)
Mar 12, 2013 4.702 4.707 4.621 4.638 132,437 -0.08(-1.72%)
Mar 11, 2013 4.792 4.792 4.719 4.719 114,806 -0.05(-1.13%)
Mar 08, 2013 4.800 4.801 4.767 4.773 110,113 -0.00(-0.04%)
Mar 07, 2013 4.787 4.804 4.712 4.775 135,678 +0.00(+0.05%)
Mar 06, 2013 4.802 4.802 4.711 4.773 27,120 -0.03(-0.58%)
Mar 05, 2013 4.812 4.819 4.748 4.800 151,468 +0.00(+0.09%)
Mar 04, 2013 4.839 5.073 4.763 4.796 280,146 -0.04(-0.87%)
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.