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

Capital Southwest (NQ: CSWC )

26.12 +0.13 (+0.50%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2017 8.179 8.213 8.066 8.085 37,076 -0.10(-1.27%)
Oct 31, 2017 8.118 8.260 8.052 8.189 119,210 +0.07(+0.87%)
Oct 30, 2017 8.137 8.137 8.047 8.118 108,973 +0.02(+0.29%)
Oct 27, 2017 8.047 8.151 8.047 8.094 33,221 +0.02(+0.23%)
Oct 26, 2017 8.142 8.142 8.047 8.075 131,160 -0.03(-0.41%)
Oct 25, 2017 8.184 8.194 8.042 8.109 36,679 -0.05(-0.58%)
Oct 24, 2017 8.118 8.194 8.080 8.156 12,760 +0.08(+0.94%)
Oct 23, 2017 8.033 8.109 8.033 8.080 10,183 +0.01(+0.18%)
Oct 20, 2017 8.156 8.194 8.042 8.066 25,943 -0.10(-1.27%)
Oct 19, 2017 8.132 8.265 8.042 8.170 32,774 +0.11(+1.35%)
Oct 18, 2017 8.284 8.288 8.061 8.061 16,203 -0.17(-2.07%)
Oct 17, 2017 8.246 8.246 8.156 8.232 9,822 +0.05(+0.58%)
Oct 16, 2017 8.317 8.317 8.042 8.184 31,996 -0.12(-1.48%)
Oct 13, 2017 8.378 8.388 8.279 8.307 20,930 -0.07(-0.85%)
Oct 12, 2017 8.369 8.397 8.151 8.378 21,626 +0.04(+0.51%)
Oct 11, 2017 8.241 8.345 8.179 8.336 24,697 +0.11(+1.38%)
Oct 10, 2017 8.279 8.279 8.203 8.222 9,822 -0.05(-0.63%)
Oct 09, 2017 8.232 8.288 8.165 8.274 10,919 +0.10(+1.27%)
Oct 06, 2017 8.274 8.298 8.165 8.170 4,877 -0.11(-1.31%)
Oct 05, 2017 8.189 8.302 8.113 8.279 22,336 +0.16(+1.98%)
Oct 04, 2017 8.208 8.269 8.118 8.118 14,507 -0.09(-1.09%)
Oct 03, 2017 8.189 8.260 8.090 8.208 12,163 +0.05(+0.58%)
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.