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

Capital Southwest (NQ: CSWC )

25.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2018 8.210 8.268 8.181 8.263 18,757 +0.08(+1.01%)
Apr 27, 2018 8.249 8.324 8.147 8.181 73,267 -0.04(-0.47%)
Apr 26, 2018 8.259 8.447 8.111 8.220 22,007 -0.04(-0.53%)
Apr 25, 2018 8.302 8.404 8.161 8.263 22,116 -0.02(-0.29%)
Apr 24, 2018 8.263 8.526 8.210 8.288 17,316 +0.04(+0.53%)
Apr 23, 2018 8.288 8.378 8.158 8.244 10,642 -0.05(-0.59%)
Apr 20, 2018 8.268 8.385 8.220 8.293 16,298 +0.03(+0.35%)
Apr 19, 2018 8.161 8.278 8.161 8.263 41,600 +0.06(+0.77%)
Apr 18, 2018 8.244 8.312 8.088 8.200 72,290 +0.00(+0.00%)
Apr 17, 2018 8.195 8.307 8.195 8.200 16,752 +0.00(+0.06%)
Apr 16, 2018 8.225 8.283 8.137 8.195 5,586 -0.02(-0.24%)
Apr 13, 2018 8.152 8.234 8.040 8.215 13,016 +0.16(+1.93%)
Apr 12, 2018 8.239 8.239 8.059 8.059 29,901 -0.11(-1.37%)
Apr 11, 2018 8.166 8.327 8.166 8.171 14,505 +0.00(+0.00%)
Apr 10, 2018 8.341 8.341 8.152 8.171 6,665 -0.09(-1.06%)
Apr 09, 2018 8.205 8.380 8.205 8.259 4,087 +0.08(+1.01%)
Apr 06, 2018 8.385 8.390 8.152 8.176 10,163 -0.24(-2.89%)
Apr 05, 2018 8.453 8.526 8.342 8.419 33,622 -0.08(-0.92%)
Apr 04, 2018 8.244 8.555 8.244 8.497 19,421 +0.23(+2.76%)
Apr 03, 2018 8.171 8.570 8.152 8.268 33,713 +0.09(+1.13%)
Apr 02, 2018 8.268 8.317 8.161 8.176 40,985 -0.10(-1.23%)
Mar 29, 2018 8.278 8.278 8.278 0 +0.03(+0.41%)
Mar 28, 2018 8.229 8.317 8.147 8.244 29,814 +0.02(+0.24%)
Mar 27, 2018 8.332 8.332 8.132 8.225 24,382 -0.05(-0.59%)
Mar 26, 2018 8.307 8.366 8.268 8.273 28,797 +0.05(+0.59%)
Mar 23, 2018 8.268 8.317 8.225 8.225 24,045 -0.05(-0.59%)
Mar 22, 2018 8.336 8.400 8.220 8.273 36,840 -0.10(-1.22%)
Mar 21, 2018 8.390 8.400 8.293 8.375 44,057 +0.07(+0.82%)
Mar 20, 2018 8.244 8.414 8.218 8.307 28,410 +0.06(+0.77%)
Mar 19, 2018 8.419 8.443 8.234 8.244 42,821 -0.16(-1.85%)
Mar 16, 2018 8.380 8.501 8.322 8.400 76,703 -0.01(-0.12%)
Mar 15, 2018 8.404 8.556 8.336 8.409 14,587 +0.03(+0.41%)
Mar 14, 2018 8.395 8.570 8.312 8.375 61,451 +0.03(+0.41%)
Mar 13, 2018 8.351 8.614 8.327 8.341 58,559 -0.02(-0.29%)
Mar 12, 2018 8.451 8.451 8.274 8.365 35,625 -0.03(-0.40%)
Mar 09, 2018 8.418 8.488 8.375 8.399 53,243 +0.02(+0.23%)
Mar 08, 2018 8.255 8.394 8.169 8.380 50,556 +0.12(+1.45%)
Mar 07, 2018 8.183 8.289 8.183 8.260 21,004 +0.01(+0.12%)
Mar 06, 2018 8.222 8.279 8.183 8.250 20,465 +0.08(+0.94%)
Mar 05, 2018 8.226 8.279 8.159 8.174 82,600 -0.10(-1.21%)
Mar 02, 2018 8.231 8.274 8.155 8.274 11,883 +0.00(+0.00%)
Mar 01, 2018 8.231 8.332 8.198 8.274 18,029 +0.04(+0.52%)
Feb 28, 2018 8.265 8.265 8.183 8.231 61,037 -0.03(-0.41%)
Feb 27, 2018 8.250 8.265 8.217 8.265 21,541 -0.03(-0.35%)
Feb 26, 2018 8.279 8.375 8.177 8.293 40,722 -0.03(-0.40%)
Feb 23, 2018 8.375 8.375 8.183 8.327 27,096 -0.01(-0.11%)
Feb 22, 2018 8.183 8.351 8.164 8.336 51,068 +0.17(+2.11%)
Feb 21, 2018 8.088 8.236 8.088 8.164 41,756 +0.08(+0.95%)
Feb 20, 2018 8.135 8.183 8.060 8.088 17,506 -0.04(-0.47%)
Feb 16, 2018 8.126 8.126 8.126 0 -0.12(-1.45%)
Feb 15, 2018 8.241 8.246 8.068 8.246 36,135 +0.01(+0.12%)
Feb 14, 2018 8.107 8.241 8.107 8.236 29,616 +0.10(+1.24%)
Feb 13, 2018 7.834 8.135 7.745 8.135 48,038 +0.28(+3.53%)
Feb 12, 2018 7.705 7.858 7.695 7.858 17,237 +0.13(+1.64%)
Feb 09, 2018 7.805 7.882 7.126 7.731 235,404 -0.10(-1.25%)
Feb 08, 2018 7.777 7.843 7.777 7.829 48,646 +0.04(+0.49%)
Feb 07, 2018 7.676 7.676 7.676 7.791 53,876 +0.11(+1.37%)
Feb 06, 2018 7.188 7.719 7.188 7.686 89,322 +0.40(+5.43%)
Feb 05, 2018 7.733 7.733 7.164 7.290 84,086 -0.39(-5.09%)
Feb 02, 2018 7.806 7.806 7.681 7.681 18,954 -0.08(-0.99%)
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.