Capital Southwest (NQ: CSWC )

14.16 USD +0.40 (+2.91%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 13.75 14.30 13.75 14.16 46,398 +0.40(+2.91%)
Sep 24, 2020 13.85 14.00 13.74 13.76 79,424 -0.09(-0.65%)
Sep 23, 2020 13.88 14.09 13.77 13.85 91,083 +0.00(+0.00%)
Sep 22, 2020 13.78 13.92 13.66 13.85 60,935 +0.14(+1.02%)
Sep 21, 2020 13.79 13.80 13.44 13.71 96,599 -0.35(-2.49%)
Sep 18, 2020 13.98 14.10 13.75 14.06 75,000 -0.04(-0.28%)
Sep 17, 2020 14.14 14.16 13.70 14.10 70,792 -0.02(-0.14%)
Sep 16, 2020 14.32 14.34 14.03 14.12 70,401 -0.14(-0.98%)
Sep 15, 2020 14.37 14.64 14.22 14.26 57,619 -0.01(-0.07%)
Sep 14, 2020 14.79 14.79 14.24 14.27 89,279 -0.61(-4.10%)
Sep 11, 2020 14.92 14.98 14.74 14.88 80,700 +0.00(+0.00%)
Sep 10, 2020 14.88 14.99 14.80 14.88 62,769 +0.06(+0.40%)
Sep 09, 2020 14.76 14.87 14.58 14.82 89,111 +0.23(+1.58%)
Sep 08, 2020 14.19 14.62 14.17 14.59 54,200 +0.38(+2.67%)
Sep 04, 2020 14.67 14.67 14.21 14.21 59,600 -0.25(-1.73%)
Sep 03, 2020 14.74 14.90 14.43 14.46 71,545 -0.22(-1.50%)
Sep 02, 2020 14.58 14.80 14.45 14.68 65,293 +0.07(+0.48%)
Sep 01, 2020 14.61 14.76 14.48 14.61 57,582 -0.15(-1.02%)
Aug 31, 2020 14.86 14.97 14.69 14.76 84,566 -0.22(-1.47%)
Aug 28, 2020 14.64 15.03 14.59 14.98 45,700 +0.46(+3.17%)
Aug 27, 2020 14.88 14.97 14.52 14.52 62,859 -0.36(-2.42%)
Aug 26, 2020 15.06 15.06 14.72 14.88 64,699 -0.16(-1.06%)
Aug 25, 2020 14.93 15.08 14.78 15.04 85,110 +0.29(+1.97%)
Aug 24, 2020 14.42 14.93 14.41 14.75 59,628 +0.24(+1.69%)
Aug 21, 2020 14.37 14.53 14.21 14.51 42,700 +0.04(+0.31%)
Aug 20, 2020 14.70 14.72 14.45 14.46 46,826 -0.29(-1.97%)
Aug 19, 2020 14.86 14.88 14.75 14.75 49,367 +0.04(+0.27%)
Aug 18, 2020 14.87 14.94 14.66 14.71 43,400 -0.08(-0.54%)
Aug 17, 2020 15.10 15.15 14.70 14.79 81,106 -0.25(-1.66%)
Aug 14, 2020 14.59 15.14 14.56 15.04 55,100 +0.37(+2.52%)
Aug 13, 2020 14.99 15.13 14.57 14.67 65,997 -0.34(-2.27%)
Aug 12, 2020 15.11 15.20 14.81 15.01 24,879 +0.09(+0.60%)
Aug 11, 2020 14.84 15.05 14.71 14.92 83,591 +0.16(+1.08%)
Aug 10, 2020 14.56 15.12 14.50 14.76 94,899 +0.19(+1.30%)
Aug 07, 2020 14.30 14.74 14.28 14.57 31,400 +0.21(+1.46%)
Aug 06, 2020 14.45 14.77 14.31 14.36 51,669 -0.10(-0.69%)
Aug 05, 2020 14.28 14.58 14.12 14.46 122,593 +0.39(+2.77%)
Aug 04, 2020 13.49 14.26 13.44 14.07 151,709 +0.68(+5.08%)
Aug 03, 2020 13.30 13.41 12.96 13.39 144,873 +0.08(+0.60%)
Jul 31, 2020 13.21 13.32 13.03 13.31 44,800 +0.18(+1.37%)
Jul 30, 2020 12.86 13.14 12.62 13.13 119,668 +0.18(+1.39%)
Jul 29, 2020 12.97 13.09 12.88 12.95 88,374 -0.15(-1.15%)
Jul 28, 2020 13.02 13.24 13.01 13.10 43,289 +0.05(+0.38%)
Jul 27, 2020 13.53 13.67 12.97 13.05 101,716 -0.52(-3.83%)
Jul 24, 2020 13.76 13.76 13.48 13.57 61,900 -0.22(-1.60%)
Jul 23, 2020 13.81 13.94 13.50 13.79 67,510 -0.01(-0.07%)
Jul 22, 2020 13.71 13.88 13.59 13.80 55,049 +0.09(+0.66%)
Jul 21, 2020 13.86 13.92 13.70 13.71 67,713 -0.04(-0.29%)
Jul 20, 2020 13.71 13.96 13.70 13.75 78,149 +0.04(+0.29%)
Jul 17, 2020 13.48 13.86 13.32 13.71 62,100 +0.36(+2.70%)
Jul 16, 2020 13.24 13.40 13.06 13.35 51,704 -0.11(-0.82%)
Jul 15, 2020 13.20 13.49 13.10 13.46 101,820 +0.34(+2.59%)
Jul 14, 2020 12.91 13.26 12.90 13.12 69,345 +0.12(+0.92%)
Jul 13, 2020 12.95 13.30 12.79 13.00 110,130 +0.28(+2.20%)
Jul 10, 2020 12.40 12.85 12.32 12.72 70,800 +0.28(+2.25%)
Jul 09, 2020 12.81 12.81 12.38 12.44 79,852 -0.40(-3.12%)
Jul 08, 2020 13.02 13.13 12.69 12.84 78,826 -0.14(-1.08%)
Jul 07, 2020 13.23 13.25 12.76 12.98 130,529 -0.37(-2.77%)
Jul 06, 2020 13.58 13.65 13.10 13.35 80,175 -0.06(-0.45%)
Jul 02, 2020 13.68 13.72 13.29 13.41 107,400 -0.13(-0.96%)
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.