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

Capital Southwest (NQ: CSWC )

25.36 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 7.474 7.565 7.392 7.565 25,966 +0.09(+1.15%)
Jul 28, 2017 7.402 7.510 7.311 7.479 46,564 +0.09(+1.16%)
Jul 27, 2017 7.352 7.474 7.347 7.392 60,662 +0.05(+0.62%)
Jul 26, 2017 7.474 7.519 7.320 7.347 38,299 -0.10(-1.34%)
Jul 25, 2017 7.388 7.501 7.382 7.447 285,460 +0.06(+0.80%)
Jul 24, 2017 7.388 7.399 7.288 7.388 131,610 +0.00(+0.00%)
Jul 21, 2017 7.324 7.383 7.284 7.388 47,036 +0.07(+0.93%)
Jul 20, 2017 7.392 7.392 7.318 7.320 19,329 -0.07(-0.92%)
Jul 19, 2017 7.388 7.397 7.320 7.388 20,712 +0.00(+0.00%)
Jul 18, 2017 7.302 7.388 7.279 7.388 120,870 +0.07(+0.93%)
Jul 17, 2017 7.288 7.361 7.288 7.320 71,182 +0.04(+0.50%)
Jul 14, 2017 7.306 7.356 7.252 7.284 29,017 -0.02(-0.25%)
Jul 13, 2017 7.365 7.374 7.270 7.302 15,170 -0.02(-0.25%)
Jul 12, 2017 7.334 7.406 7.256 7.320 136,636 -0.01(-0.12%)
Jul 11, 2017 7.297 7.402 7.279 7.329 21,235 -0.02(-0.25%)
Jul 10, 2017 7.356 7.383 7.275 7.347 99,833 -0.01(-0.18%)
Jul 07, 2017 7.348 7.374 7.297 7.361 20,776 +0.06(+0.81%)
Jul 06, 2017 7.374 7.406 7.256 7.302 27,044 -0.07(-0.92%)
Jul 05, 2017 7.338 7.405 7.279 7.370 63,707 +0.03(+0.43%)
Jul 03, 2017 7.397 7.397 7.270 7.338 17,211 +0.05(+0.68%)
Jun 30, 2017 7.402 7.402 7.252 7.288 89,893 -0.10(-1.29%)
Jun 29, 2017 7.402 7.402 7.284 7.383 43,664 +0.00(+0.06%)
Jun 28, 2017 7.379 7.402 7.302 7.379 40,212 +0.04(+0.56%)
Jun 27, 2017 7.388 7.388 7.315 7.338 40,439 -0.05(-0.74%)
Jun 26, 2017 7.392 7.411 7.306 7.392 63,903 +0.00(+0.06%)
Jun 23, 2017 7.411 7.456 7.311 7.388 23,459 -0.00(-0.06%)
Jun 22, 2017 7.392 7.436 7.203 7.392 46,868 +0.01(+0.12%)
Jun 21, 2017 7.343 7.420 7.202 7.383 34,789 +0.06(+0.87%)
Jun 20, 2017 7.320 7.406 7.279 7.320 45,776 +0.02(+0.25%)
Jun 19, 2017 7.374 7.402 7.256 7.302 32,565 -0.01(-0.19%)
Jun 16, 2017 7.288 7.343 7.202 7.315 59,036 +0.05(+0.69%)
Jun 15, 2017 7.306 7.306 7.216 7.266 12,236 -0.05(-0.74%)
Jun 14, 2017 7.284 7.320 7.216 7.320 21,484 +0.05(+0.69%)
Jun 13, 2017 7.266 7.318 7.196 7.270 11,567 +0.05(+0.75%)
Jun 12, 2017 7.229 7.274 7.180 7.216 28,655 +0.00(+0.06%)
Jun 09, 2017 7.247 7.247 7.090 7.211 7,928 -0.03(-0.43%)
Jun 08, 2017 7.269 7.278 7.171 7.243 21,032 -0.00(-0.06%)
Jun 07, 2017 7.269 7.278 7.073 7.247 24,725 -0.02(-0.25%)
Jun 06, 2017 7.251 7.292 7.059 7.265 17,284 +0.01(+0.12%)
Jun 05, 2017 7.202 7.278 7.158 7.256 15,158 +0.04(+0.56%)
Jun 02, 2017 7.229 7.229 7.135 7.216 9,958 +0.00(+0.00%)
Jun 01, 2017 7.077 7.220 7.077 7.216 35,133 +0.14(+2.02%)
May 31, 2017 7.131 7.140 6.996 7.073 83,387 -0.02(-0.32%)
May 30, 2017 7.113 7.113 6.975 7.095 11,729 -0.02(-0.25%)
May 26, 2017 7.077 7.140 7.014 7.113 29,793 +0.05(+0.70%)
May 25, 2017 7.090 7.108 7.005 7.064 15,551 +0.00(+0.00%)
May 24, 2017 7.077 7.090 7.041 7.064 9,820 -0.02(-0.32%)
May 23, 2017 7.090 7.090 6.992 7.086 7,540 +0.03(+0.38%)
May 22, 2017 7.073 7.073 6.992 7.059 7,817 +0.10(+1.48%)
May 19, 2017 7.010 7.071 6.956 6.956 41,925 +0.02(+0.32%)
May 18, 2017 7.023 7.023 6.818 6.934 45,376 +0.02(+0.26%)
May 17, 2017 7.050 7.068 6.800 6.916 57,546 -0.06(-0.90%)
May 16, 2017 7.292 7.426 6.979 6.979 124,179 -0.14(-1.95%)
May 15, 2017 7.153 7.216 6.934 7.117 133,701 -0.04(-0.50%)
May 12, 2017 7.162 7.171 6.913 7.153 33,323 -0.01(-0.12%)
May 11, 2017 7.229 7.229 7.140 7.162 9,042 -0.00(-0.06%)
May 10, 2017 7.234 7.236 7.135 7.166 84,932 -0.05(-0.74%)
May 09, 2017 7.247 7.283 7.140 7.220 108,792 -0.00(-0.06%)
May 08, 2017 7.251 7.312 7.135 7.225 25,606 +0.00(+0.00%)
May 05, 2017 7.198 7.312 7.158 7.225 22,445 +0.05(+0.75%)
May 04, 2017 7.162 7.243 7.158 7.171 28,901 -0.02(-0.25%)
May 03, 2017 7.243 7.269 7.162 7.189 20,118 -0.03(-0.37%)
May 02, 2017 7.265 7.265 7.158 7.216 12,270 +0.02(+0.25%)
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.