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 (%)
Aug 31, 2020 9.729 9.801 9.617 9.663 129,168 -0.14(-1.47%)
Aug 28, 2020 9.585 9.840 9.552 9.807 69,803 +0.30(+3.17%)
Aug 27, 2020 9.742 9.801 9.506 9.506 96,012 -0.24(-2.42%)
Aug 26, 2020 9.860 9.860 9.637 9.742 98,822 -0.10(-1.06%)
Aug 25, 2020 9.775 9.873 9.676 9.847 129,999 +0.19(+1.97%)
Aug 24, 2020 9.441 9.776 9.435 9.657 91,077 +0.16(+1.69%)
Aug 21, 2020 9.408 9.513 9.303 9.496 65,221 +0.03(+0.31%)
Aug 20, 2020 9.624 9.637 9.460 9.467 71,523 -0.19(-1.97%)
Aug 19, 2020 9.729 9.743 9.657 9.657 75,404 +0.03(+0.27%)
Aug 18, 2020 9.735 9.781 9.598 9.631 66,290 -0.05(-0.54%)
Aug 17, 2020 9.886 9.917 9.624 9.683 123,883 -0.16(-1.66%)
Aug 14, 2020 9.552 9.912 9.532 9.847 84,161 +0.24(+2.52%)
Aug 13, 2020 9.814 9.905 9.539 9.604 100,805 -0.22(-2.27%)
Aug 12, 2020 9.892 9.949 9.696 9.827 38,000 +0.06(+0.60%)
Aug 11, 2020 9.716 9.853 9.631 9.768 127,679 +0.10(+1.08%)
Aug 10, 2020 9.532 9.899 9.493 9.663 144,951 +0.12(+1.30%)
Aug 07, 2020 9.362 9.650 9.349 9.539 47,961 +0.14(+1.46%)
Aug 06, 2020 9.460 9.670 9.369 9.401 78,920 -0.07(-0.69%)
Aug 05, 2020 9.349 9.545 9.244 9.467 187,251 +0.26(+2.77%)
Aug 04, 2020 8.832 9.336 8.801 9.212 231,724 +0.45(+5.08%)
Aug 03, 2020 8.707 8.779 8.485 8.766 221,282 +0.05(+0.60%)
Jul 31, 2020 8.649 8.721 8.527 8.714 68,428 +0.12(+1.37%)
Jul 30, 2020 8.419 8.603 8.262 8.596 182,784 +0.12(+1.39%)
Jul 29, 2020 8.491 8.567 8.432 8.478 134,984 -0.10(-1.15%)
Jul 28, 2020 8.524 8.668 8.518 8.577 66,120 +0.03(+0.38%)
Jul 27, 2020 8.858 8.950 8.491 8.544 155,363 -0.34(-3.83%)
Jul 24, 2020 9.009 9.009 8.822 8.884 94,547 -0.14(-1.60%)
Jul 23, 2020 9.041 9.126 8.838 9.028 103,116 -0.01(-0.07%)
Jul 22, 2020 8.976 9.087 8.897 9.035 84,083 +0.06(+0.66%)
Jul 21, 2020 9.074 9.113 8.969 8.976 103,426 -0.03(-0.29%)
Jul 20, 2020 8.976 9.140 8.969 9.002 119,366 +0.03(+0.29%)
Jul 17, 2020 8.825 9.074 8.721 8.976 94,853 +0.24(+2.70%)
Jul 16, 2020 8.668 8.773 8.552 8.740 78,974 -0.07(-0.82%)
Jul 15, 2020 8.642 8.832 8.577 8.812 155,522 +0.22(+2.59%)
Jul 14, 2020 8.452 8.682 8.446 8.590 105,919 +0.08(+0.92%)
Jul 13, 2020 8.478 8.707 8.374 8.511 168,215 +0.18(+2.20%)
Jul 10, 2020 8.118 8.413 8.066 8.328 108,141 +0.18(+2.25%)
Jul 09, 2020 8.387 8.387 8.105 8.144 121,968 -0.26(-3.12%)
Jul 08, 2020 8.524 8.599 8.308 8.406 120,400 -0.09(-1.08%)
Jul 07, 2020 8.662 8.675 8.354 8.498 199,373 -0.24(-2.77%)
Jul 06, 2020 8.891 8.937 8.577 8.740 122,461 -0.04(-0.45%)
Jul 02, 2020 8.956 8.982 8.704 8.779 164,045 -0.09(-0.96%)
Jul 01, 2020 8.806 9.035 8.806 8.865 95,332 +0.04(+0.45%)
Jun 30, 2020 8.740 9.022 8.635 8.825 105,720 +0.16(+1.81%)
Jun 29, 2020 8.773 8.793 8.537 8.668 185,567 -0.08(-0.90%)
Jun 26, 2020 8.649 8.956 8.583 8.747 107,530 +0.09(+1.06%)
Jun 25, 2020 8.622 8.795 8.419 8.655 106,276 +0.03(+0.38%)
Jun 24, 2020 8.779 8.779 8.452 8.622 129,993 -0.22(-2.52%)
Jun 23, 2020 9.068 9.120 8.721 8.845 210,317 -0.12(-1.39%)
Jun 22, 2020 9.146 9.146 8.884 8.969 102,449 -0.14(-1.58%)
Jun 19, 2020 9.087 9.316 8.956 9.113 228,350 +0.10(+1.16%)
Jun 18, 2020 9.323 9.336 8.904 9.009 249,659 -0.40(-4.24%)
Jun 17, 2020 9.631 9.670 9.337 9.408 107,749 -0.23(-2.38%)
Jun 16, 2020 9.938 9.938 9.493 9.637 167,024 +0.20(+2.15%)
Jun 15, 2020 9.257 9.670 9.041 9.434 186,425 +0.05(+0.49%)
Jun 12, 2020 9.238 9.454 9.238 9.388 170,308 +0.48(+5.36%)
Jun 11, 2020 9.150 9.226 8.595 8.910 374,489 -0.67(-6.98%)
Jun 10, 2020 9.807 9.807 9.403 9.579 370,517 -0.21(-2.19%)
Jun 09, 2020 9.983 10.10 9.718 9.794 272,412 -0.21(-2.14%)
Jun 08, 2020 9.712 10.11 9.712 10.01 478,530 +0.37(+3.86%)
Jun 05, 2020 9.548 9.860 9.472 9.636 611,362 +0.12(+1.26%)
Jun 04, 2020 9.466 9.630 9.434 9.516 269,223 +0.05(+0.53%)
Jun 03, 2020 9.428 9.627 9.328 9.466 325,147 +0.32(+3.52%)
Jun 02, 2020 9.447 9.541 9.054 9.144 456,051 -0.21(-2.23%)
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.