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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2018 7.922 7.922 7.773 7.778 68,839 -0.14(-1.76%)
Jan 30, 2018 7.941 7.883 7.917 23,690 -0.00(-0.06%)
Jan 29, 2018 7.970 7.970 7.898 7.922 15,283 -0.05(-0.60%)
Jan 26, 2018 7.960 7.975 7.903 7.970 35,124 +0.00(+0.06%)
Jan 25, 2018 7.970 7.994 7.946 7.965 46,172 +0.00(+0.00%)
Jan 24, 2018 7.970 7.970 7.946 7.965 20,001 -0.00(-0.06%)
Jan 23, 2018 8.037 8.037 7.898 7.970 27,251 -0.05(-0.66%)
Jan 22, 2018 8.042 8.042 7.967 8.023 21,846 -0.03(-0.42%)
Jan 19, 2018 7.913 8.056 7.913 8.056 42,500 +0.10(+1.27%)
Jan 18, 2018 7.960 7.965 7.865 7.956 16,810 +0.00(+0.06%)
Jan 17, 2018 8.008 8.025 7.903 7.951 13,253 -0.04(-0.48%)
Jan 16, 2018 7.927 8.032 7.917 7.989 21,859 +0.09(+1.15%)
Jan 12, 2018 7.898 7.898 7.898 0 +0.00(+0.06%)
Jan 11, 2018 7.936 7.936 7.876 7.893 26,364 -0.02(-0.24%)
Jan 10, 2018 7.932 8.037 7.874 7.912 36,439 +0.00(+0.00%)
Jan 09, 2018 8.100 8.109 7.874 7.912 65,898 -0.17(-2.14%)
Jan 08, 2018 8.023 8.090 7.922 8.085 30,619 +0.05(+0.66%)
Jan 05, 2018 7.975 8.114 7.951 8.032 91,623 +0.07(+0.90%)
Jan 04, 2018 8.018 8.090 7.922 7.960 44,006 -0.05(-0.66%)
Jan 03, 2018 8.028 8.148 8.013 8.013 39,367 -0.10(-1.24%)
Jan 02, 2018 7.994 8.133 7.898 8.114 60,020 +0.17(+2.11%)
Dec 29, 2017 7.946 7.946 7.946 0 -0.03(-0.42%)
Dec 28, 2017 7.994 8.104 7.936 7.980 39,017 +0.05(+0.61%)
Dec 27, 2017 8.114 8.143 7.932 7.932 41,048 -0.18(-2.19%)
Dec 26, 2017 8.061 8.124 7.951 8.109 31,629 +0.04(+0.54%)
Dec 22, 2017 7.888 8.148 7.888 8.066 36,207 +0.21(+2.63%)
Dec 21, 2017 7.855 7.999 7.831 7.859 71,303 +0.04(+0.49%)
Dec 20, 2017 7.811 7.874 7.754 7.821 405,726 +0.01(+0.12%)
Dec 19, 2017 7.883 7.968 7.811 7.811 84,654 -0.07(-0.91%)
Dec 18, 2017 8.004 8.071 7.883 7.883 108,938 -0.05(-0.67%)
Dec 15, 2017 8.037 8.090 7.927 7.936 33,381 -0.10(-1.20%)
Dec 14, 2017 8.109 8.143 7.951 8.032 49,704 -0.04(-0.48%)
Dec 13, 2017 8.085 8.203 8.061 8.071 71,152 -0.01(-0.18%)
Dec 12, 2017 8.090 8.171 8.063 8.085 56,315 +0.04(+0.47%)
Dec 11, 2017 8.071 8.109 8.047 8.047 53,394 -0.02(-0.29%)
Dec 08, 2017 8.066 8.109 8.061 8.071 74,121 +0.02(+0.23%)
Dec 07, 2017 8.066 8.109 8.052 8.052 24,441 +0.00(+0.00%)
Dec 06, 2017 8.066 8.232 8.047 8.052 49,088 +0.00(+0.06%)
Dec 05, 2017 8.156 8.198 8.047 8.047 33,986 -0.10(-1.28%)
Dec 04, 2017 8.099 8.203 8.099 8.151 27,702 +0.11(+1.35%)
Dec 01, 2017 8.057 8.184 8.023 8.042 10,386 +0.00(+0.06%)
Nov 30, 2017 8.066 8.163 8.014 8.038 193,203 -0.03(-0.35%)
Nov 29, 2017 7.934 8.161 7.929 8.066 31,810 +0.14(+1.73%)
Nov 28, 2017 8.000 8.005 7.919 7.929 33,675 -0.09(-1.12%)
Nov 27, 2017 8.019 8.061 8.014 8.019 13,836 -0.04(-0.53%)
Nov 24, 2017 8.023 8.109 8.023 8.061 6,780 +0.06(+0.71%)
Nov 22, 2017 7.936 8.113 7.936 8.005 15,321 +0.08(+1.01%)
Nov 21, 2017 8.028 8.028 7.924 7.924 6,370 -0.09(-1.06%)
Nov 20, 2017 7.901 8.061 7.896 8.009 19,665 +0.04(+0.53%)
Nov 17, 2017 7.929 8.057 7.929 7.967 12,011 +0.06(+0.72%)
Nov 16, 2017 7.995 8.008 7.896 7.910 23,422 -0.03(-0.42%)
Nov 15, 2017 8.047 8.047 7.943 7.943 5,416 -0.07(-0.88%)
Nov 14, 2017 7.981 8.028 7.924 8.014 9,088 +0.04(+0.47%)
Nov 13, 2017 8.175 8.175 7.971 7.976 44,864 -0.21(-2.60%)
Nov 10, 2017 8.028 8.227 8.028 8.189 32,328 +0.16(+1.94%)
Nov 09, 2017 8.066 8.146 7.919 8.033 20,585 +0.04(+0.47%)
Nov 08, 2017 8.019 8.159 7.986 7.995 39,181 -0.02(-0.24%)
Nov 07, 2017 8.000 8.101 8.000 8.014 34,807 -0.10(-1.28%)
Nov 06, 2017 8.208 8.227 7.990 8.118 54,003 -0.09(-1.09%)
Nov 03, 2017 8.213 8.241 8.085 8.208 7,313 +0.10(+1.22%)
Nov 02, 2017 8.080 8.206 8.080 8.109 12,707 +0.02(+0.29%)
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.