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 (%)
Jun 28, 2013 5.389 5.448 5.348 5.440 1,208,820 +0.05(+0.91%)
Jun 27, 2013 5.410 5.445 5.351 5.391 0 +0.03(+0.58%)
Jun 26, 2013 5.474 5.474 5.325 5.360 0 -0.05(-0.88%)
Jun 25, 2013 5.479 5.479 5.358 5.407 0 +0.02(+0.29%)
Jun 24, 2013 5.412 5.424 5.322 5.392 0 -0.03(-0.60%)
Jun 21, 2013 5.445 5.493 5.387 5.424 335,137 +0.00(+0.00%)
Jun 20, 2013 5.415 5.502 5.399 5.424 0 -0.06(-1.16%)
Jun 19, 2013 5.482 5.589 5.464 5.488 0 -0.03(-0.48%)
Jun 18, 2013 5.491 5.561 5.475 5.514 0 -0.02(-0.40%)
Jun 17, 2013 5.462 5.583 5.416 5.536 0 +0.10(+1.92%)
Jun 14, 2013 5.586 5.605 5.432 5.432 0 -0.18(-3.21%)
Jun 13, 2013 5.470 5.612 5.433 5.612 164,388 +0.14(+2.56%)
Jun 12, 2013 5.553 5.589 5.447 5.472 227,124 -0.01(-0.17%)
Jun 11, 2013 5.435 5.554 5.435 5.482 48,521 -0.00(-0.08%)
Jun 10, 2013 5.470 5.505 5.423 5.486 0 +0.01(+0.14%)
Jun 07, 2013 5.583 5.585 5.437 5.478 0 -0.05(-0.86%)
Jun 06, 2013 5.565 5.654 5.500 5.525 0 -0.04(-0.75%)
Jun 05, 2013 5.525 5.615 5.493 5.567 0 +0.04(+0.76%)
Jun 04, 2013 5.550 5.578 5.525 5.525 0 -0.04(-0.63%)
Jun 03, 2013 5.527 5.644 5.506 5.561 335,416 +0.12(+2.18%)
May 31, 2013 5.432 5.480 5.373 5.442 178,628 -0.04(-0.69%)
May 30, 2013 5.399 5.480 5.399 5.480 0 +0.09(+1.68%)
May 29, 2013 5.430 5.430 5.348 5.390 251,270 -0.07(-1.36%)
May 28, 2013 5.434 5.518 5.427 5.464 195,401 +0.10(+1.79%)
May 24, 2013 5.364 5.401 5.351 5.368 0 -0.01(-0.27%)
May 23, 2013 5.302 5.413 5.302 5.382 0 +0.01(+0.23%)
May 22, 2013 5.485 5.485 5.338 5.370 0 +0.04(+0.71%)
May 21, 2013 5.413 5.421 5.315 5.332 0 -0.07(-1.38%)
May 20, 2013 5.340 5.427 5.328 5.407 0 +0.06(+1.13%)
May 17, 2013 5.293 5.447 5.293 5.346 0 +0.07(+1.27%)
May 16, 2013 5.290 5.341 5.276 5.279 60,606 -0.04(-0.67%)
May 15, 2013 5.368 5.407 5.289 5.315 0 +0.30(+5.99%)
May 13, 2013 4.972 5.117 4.972 5.014 0 -0.02(-0.33%)
May 10, 2013 4.941 5.033 4.941 5.031 0 +0.08(+1.61%)
May 09, 2013 4.855 4.992 4.855 4.951 0 +0.08(+1.66%)
May 08, 2013 4.863 4.907 4.839 4.870 0 +0.01(+0.15%)
May 07, 2013 4.801 4.879 4.781 4.863 0 +0.04(+0.86%)
May 06, 2013 4.566 4.831 4.566 4.822 0 +0.25(+5.43%)
May 03, 2013 4.589 4.597 4.530 4.573 0 +0.03(+0.72%)
May 02, 2013 4.532 4.551 4.525 4.541 0 +0.02(+0.36%)
May 01, 2013 4.656 4.656 4.525 4.525 0 -0.11(-2.29%)
Apr 30, 2013 4.563 4.630 4.563 4.630 0 +0.07(+1.47%)
Apr 29, 2013 4.559 4.602 4.546 4.563 62,754 +0.01(+0.24%)
Apr 26, 2013 4.547 4.585 4.525 4.552 138,167 +0.00(+0.02%)
Apr 25, 2013 4.538 4.571 4.525 4.552 66,847 -0.01(-0.18%)
Apr 24, 2013 4.554 4.619 4.540 4.560 0 +0.00(+0.10%)
Apr 23, 2013 4.656 4.656 4.545 4.556 102,253 -0.03(-0.68%)
Apr 22, 2013 4.493 4.600 4.493 4.587 47,021 +0.09(+2.08%)
Apr 19, 2013 4.441 4.503 4.441 4.493 113,080 +0.03(+0.60%)
Apr 18, 2013 4.473 4.476 4.433 4.466 71,345 +0.00(+0.04%)
Apr 17, 2013 4.551 4.719 4.440 4.464 121,798 -0.14(-3.02%)
Apr 16, 2013 4.530 4.608 4.530 4.603 70,252 +0.08(+1.69%)
Apr 15, 2013 4.584 4.612 4.526 4.526 149,147 -0.06(-1.33%)
Apr 12, 2013 4.578 4.587 4.554 4.587 132,219 -0.03(-0.62%)
Apr 11, 2013 4.680 4.680 4.616 4.616 92,569 -0.05(-1.07%)
Apr 10, 2013 4.615 4.666 4.615 4.666 95,288 +0.08(+1.76%)
Apr 09, 2013 4.635 4.658 4.558 4.585 95,771 -0.07(-1.44%)
Apr 08, 2013 4.571 4.652 4.544 4.652 141,649 +0.07(+1.49%)
Apr 05, 2013 4.655 4.655 4.564 4.584 166,151 -0.15(-3.19%)
Apr 04, 2013 4.741 4.792 4.666 4.735 63,059 +0.01(+0.27%)
Apr 03, 2013 4.857 4.857 4.694 4.722 212,868 -0.04(-0.80%)
Apr 02, 2013 4.586 4.762 4.586 4.761 145,792 +0.15(+3.19%)
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.