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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2015 6.320 6.503 6.311 6.498 148,743 +0.13(+2.05%)
Oct 29, 2015 6.329 6.403 6.255 6.368 35,340 +0.02(+0.27%)
Oct 28, 2015 6.355 6.403 6.217 6.350 134,162 +0.03(+0.48%)
Oct 27, 2015 6.398 6.411 6.251 6.320 80,911 -0.11(-1.76%)
Oct 26, 2015 6.398 6.468 6.394 6.433 41,524 +0.05(+0.75%)
Oct 23, 2015 6.437 6.468 6.363 6.385 25,090 -0.05(-0.81%)
Oct 22, 2015 6.190 6.450 6.116 6.437 1,526,006 +0.28(+4.52%)
Oct 21, 2015 6.207 6.207 6.107 6.159 95,306 -0.02(-0.35%)
Oct 20, 2015 6.177 6.203 6.116 6.181 55,758 +0.03(+0.42%)
Oct 19, 2015 6.272 6.272 6.142 6.155 136,285 -0.10(-1.67%)
Oct 16, 2015 6.224 6.312 6.209 6.259 64,450 -0.00(-0.07%)
Oct 15, 2015 6.303 6.303 6.207 6.263 50,692 +0.01(+0.14%)
Oct 14, 2015 6.389 6.389 6.150 6.255 267,708 -0.10(-1.64%)
Oct 13, 2015 6.459 6.459 6.346 6.359 80,110 -0.09(-1.42%)
Oct 12, 2015 6.442 6.476 6.342 6.450 239,497 +0.05(+0.75%)
Oct 09, 2015 6.398 6.546 6.303 6.403 312,239 +0.01(+0.20%)
Oct 08, 2015 6.563 6.568 6.292 6.389 175,854 -0.13(-2.00%)
Oct 07, 2015 6.316 6.546 6.307 6.520 168,738 +0.20(+3.23%)
Oct 06, 2015 6.433 6.435 6.272 6.316 256,938 -0.08(-1.29%)
Oct 05, 2015 6.524 6.750 6.376 6.398 329,031 -0.15(-2.32%)
Oct 02, 2015 7.281 7.292 6.498 6.550 1,027,446 -0.88(-11.82%)
Oct 01, 2015 7.585 7.585 6.181 7.428 3,207,564 -0.14(-1.79%)
Sep 30, 2015 7.595 7.632 7.465 7.563 813,452 +0.06(+0.77%)
Sep 29, 2015 7.474 7.578 7.169 7.506 872,054 +0.00(+0.00%)
Sep 28, 2015 7.616 7.680 7.420 7.506 697,099 -0.14(-1.84%)
Sep 25, 2015 7.704 7.721 7.642 7.646 195,585 -0.00(-0.06%)
Sep 24, 2015 7.586 7.651 7.544 7.651 192,420 +0.00(+0.00%)
Sep 23, 2015 7.734 7.734 7.651 7.651 39,757 -0.06(-0.72%)
Sep 22, 2015 7.584 7.726 7.560 7.707 212,663 +0.03(+0.39%)
Sep 21, 2015 7.694 7.707 7.587 7.677 186,110 +0.00(+0.00%)
Sep 18, 2015 7.549 7.737 7.543 7.677 420,156 +0.01(+0.19%)
Sep 17, 2015 7.672 7.739 7.594 7.662 105,780 -0.01(-0.10%)
Sep 16, 2015 7.471 7.723 7.471 7.670 222,408 +0.22(+2.98%)
Sep 15, 2015 7.551 7.572 7.420 7.449 227,647 -0.12(-1.60%)
Sep 14, 2015 7.407 7.587 7.373 7.570 233,776 +0.19(+2.57%)
Sep 11, 2015 7.410 7.412 7.340 7.380 109,458 -0.04(-0.54%)
Sep 10, 2015 7.318 7.483 7.318 7.420 131,706 +0.06(+0.87%)
Sep 09, 2015 7.252 7.396 7.252 7.356 272,794 +0.16(+2.19%)
Sep 08, 2015 7.050 7.214 6.823 7.198 147,267 +0.23(+3.25%)
Sep 04, 2015 7.064 6.971 6.971 6.971 254,438 -0.21(-2.91%)
Sep 03, 2015 7.169 7.182 7.086 7.181 199,208 +0.06(+0.83%)
Sep 02, 2015 7.227 7.262 7.026 7.121 342,019 -0.04(-0.62%)
Sep 01, 2015 7.181 7.237 7.074 7.166 160,998 -0.07(-0.95%)
Aug 31, 2015 7.302 7.323 7.190 7.235 150,651 -0.08(-1.13%)
Aug 28, 2015 7.292 7.367 7.276 7.318 160,309 +0.05(+0.72%)
Aug 27, 2015 7.182 7.329 7.182 7.265 106,463 +0.14(+1.90%)
Aug 26, 2015 7.198 7.224 7.064 7.129 156,736 +0.06(+0.90%)
Aug 25, 2015 7.287 7.287 7.054 7.066 240,482 -0.03(-0.47%)
Aug 24, 2015 7.163 7.348 7.021 7.099 397,870 -0.35(-4.69%)
Aug 21, 2015 7.637 7.737 7.449 7.449 203,300 -0.24(-3.11%)
Aug 20, 2015 7.659 7.745 7.583 7.688 144,973 -0.00(-0.02%)
Aug 19, 2015 7.835 7.835 7.653 7.690 110,762 -0.13(-1.65%)
Aug 18, 2015 7.988 7.988 7.806 7.819 90,332 -0.12(-1.47%)
Aug 17, 2015 7.948 7.979 7.897 7.935 325,587 -0.02(-0.26%)
Aug 14, 2015 7.918 8.025 7.907 7.956 154,505 -0.02(-0.28%)
Aug 13, 2015 7.935 8.044 7.918 7.978 249,419 +0.07(+0.85%)
Aug 12, 2015 7.757 7.978 7.729 7.911 157,194 +0.16(+2.10%)
Aug 11, 2015 7.654 7.785 7.632 7.749 111,783 +0.03(+0.43%)
Aug 10, 2015 7.709 7.752 7.662 7.715 219,989 -0.01(-0.12%)
Aug 07, 2015 7.822 7.822 7.663 7.725 96,830 -0.02(-0.29%)
Aug 06, 2015 7.659 7.777 7.632 7.747 160,114 +0.01(+0.14%)
Aug 05, 2015 7.774 7.776 7.682 7.736 273,778 -0.03(-0.39%)
Aug 04, 2015 7.725 7.817 7.630 7.766 143,833 +0.04(+0.54%)
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.