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

Capital Southwest (NQ: CSWC )

25.88 -0.08 (-0.31%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 5.530 5.591 5.398 5.558 400,622 -0.01(-0.11%)
Apr 29, 2014 5.606 5.660 5.539 5.565 233,303 +0.00(+0.00%)
Apr 28, 2014 5.560 5.653 5.528 5.565 239,473 -0.06(-1.01%)
Apr 25, 2014 5.641 5.675 5.580 5.622 339,943 -0.05(-0.92%)
Apr 24, 2014 5.685 5.685 5.618 5.674 226,856 +0.02(+0.36%)
Apr 23, 2014 5.609 5.691 5.495 5.653 283,980 +0.04(+0.73%)
Apr 22, 2014 5.580 5.672 5.555 5.612 228,662 +0.04(+0.77%)
Apr 21, 2014 5.558 5.653 5.514 5.569 229,413 +0.01(+0.26%)
Apr 17, 2014 5.560 5.555 5.555 5.555 214,706 +0.01(+0.23%)
Apr 16, 2014 5.493 5.573 5.436 5.542 320,891 +0.10(+1.86%)
Apr 15, 2014 5.462 5.538 5.378 5.441 220,402 +0.02(+0.29%)
Apr 14, 2014 5.492 5.517 5.384 5.425 226,047 -0.01(-0.12%)
Apr 11, 2014 5.387 5.460 5.387 5.432 253,770 -0.02(-0.35%)
Apr 10, 2014 5.470 5.501 5.373 5.451 813,749 -0.05(-0.86%)
Apr 09, 2014 5.454 5.580 5.454 5.498 223,755 +0.06(+1.05%)
Apr 08, 2014 5.330 5.501 5.330 5.441 286,809 +0.13(+2.35%)
Apr 07, 2014 5.194 5.345 5.148 5.316 551,643 +0.13(+2.50%)
Apr 04, 2014 5.278 5.286 5.069 5.186 530,886 -0.08(-1.50%)
Apr 03, 2014 5.368 5.370 5.234 5.265 318,409 -0.11(-2.00%)
Apr 02, 2014 5.435 5.435 5.348 5.373 399,511 -0.07(-1.22%)
Apr 01, 2014 5.490 5.528 5.398 5.440 239,056 -0.06(-1.07%)
Mar 31, 2014 5.542 5.588 5.452 5.498 643,777 -0.01(-0.11%)
Mar 28, 2014 5.542 5.542 5.368 5.504 714,296 -0.05(-0.91%)
Mar 27, 2014 5.580 5.604 5.512 5.555 241,714 -0.02(-0.40%)
Mar 26, 2014 5.701 5.701 5.550 5.577 504,546 -0.12(-2.08%)
Mar 25, 2014 5.660 5.734 5.561 5.696 200,800 +0.05(+0.95%)
Mar 24, 2014 5.633 5.696 5.542 5.642 357,043 +0.00(+0.00%)
Mar 21, 2014 5.577 5.656 5.542 5.642 1,219,967 +0.10(+1.74%)
Mar 20, 2014 5.466 5.595 5.466 5.546 183,397 +0.01(+0.11%)
Mar 19, 2014 5.531 5.542 5.506 5.539 331,632 -0.01(-0.26%)
Mar 18, 2014 5.517 5.563 5.506 5.554 216,941 +0.03(+0.46%)
Mar 17, 2014 5.573 5.623 5.503 5.528 310,717 -0.03(-0.46%)
Mar 14, 2014 5.530 5.591 5.527 5.554 352,383 -0.00(-0.09%)
Mar 13, 2014 5.595 5.595 5.519 5.558 256,592 -0.03(-0.59%)
Mar 12, 2014 5.542 5.674 5.520 5.592 257,325 +0.00(+0.03%)
Mar 11, 2014 5.601 5.693 5.546 5.590 206,250 -0.02(-0.37%)
Mar 10, 2014 5.603 5.691 5.582 5.611 256,586 -0.02(-0.37%)
Mar 07, 2014 5.590 5.699 5.530 5.631 268,521 +0.09(+1.57%)
Mar 06, 2014 5.542 5.595 5.504 5.544 171,266 +0.02(+0.43%)
Mar 05, 2014 5.432 5.696 5.432 5.520 316,394 -0.05(-0.82%)
Mar 04, 2014 5.495 5.693 5.436 5.566 535,142 +0.09(+1.59%)
Mar 03, 2014 5.462 5.528 5.417 5.479 158,838 -0.01(-0.23%)
Feb 28, 2014 5.528 5.528 5.446 5.492 168,241 -0.04(-0.69%)
Feb 27, 2014 5.441 5.531 5.388 5.530 165,159 +0.08(+1.45%)
Feb 26, 2014 5.516 5.617 5.402 5.451 117,917 -0.03(-0.58%)
Feb 25, 2014 5.788 5.797 5.440 5.482 138,498 -0.32(-5.49%)
Feb 24, 2014 5.687 5.831 5.623 5.801 101,398 +0.18(+3.15%)
Feb 21, 2014 5.569 5.638 5.542 5.623 201,836 +0.08(+1.49%)
Feb 20, 2014 5.436 5.609 5.389 5.541 195,395 +0.09(+1.63%)
Feb 19, 2014 5.451 5.531 5.433 5.452 177,429 -0.03(-0.61%)
Feb 18, 2014 5.330 5.504 5.327 5.485 470,844 +0.14(+2.67%)
Feb 14, 2014 5.367 5.343 5.343 5.343 105,458 -0.01(-0.24%)
Feb 13, 2014 5.313 5.397 5.313 5.356 124,700 +0.01(+0.24%)
Feb 12, 2014 5.348 5.430 5.316 5.343 358,881 -0.03(-0.59%)
Feb 11, 2014 5.367 5.398 5.331 5.375 239,050 +0.02(+0.35%)
Feb 10, 2014 5.265 5.381 5.243 5.356 151,727 +0.05(+0.99%)
Feb 07, 2014 5.308 5.368 5.196 5.303 300,449 +0.04(+0.75%)
Feb 06, 2014 5.316 5.427 5.227 5.264 180,252 -0.11(-2.03%)
Feb 05, 2014 5.370 5.490 5.305 5.373 176,494 -0.04(-0.79%)
Feb 04, 2014 5.275 5.485 5.238 5.416 224,677 +0.15(+2.92%)
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.