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

Capital Southwest (NQ: CSWC )

25.79 -0.39 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2020 11.83 11.87 11.71 11.75 211,224 -0.03(-0.23%)
Nov 27, 2020 11.78 11.84 11.74 11.78 70,132 +0.01(+0.06%)
Nov 25, 2020 11.65 11.81 11.64 11.77 126,003 +0.11(+0.93%)
Nov 24, 2020 11.88 11.88 11.63 11.66 225,938 -0.05(-0.41%)
Nov 23, 2020 11.56 11.77 11.56 11.71 166,329 +0.21(+1.83%)
Nov 20, 2020 11.58 11.69 11.44 11.50 132,031 -0.07(-0.65%)
Nov 19, 2020 11.49 11.75 11.43 11.58 124,640 +0.08(+0.71%)
Nov 18, 2020 11.73 11.73 11.46 11.49 270,425 -0.12(-1.05%)
Nov 17, 2020 11.36 11.71 11.26 11.62 315,203 +0.29(+2.52%)
Nov 16, 2020 10.98 11.37 10.94 11.33 829,738 +0.70(+6.59%)
Nov 13, 2020 10.70 10.76 10.61 10.63 141,146 +0.02(+0.19%)
Nov 12, 2020 10.65 10.75 10.59 10.61 99,570 -0.02(-0.19%)
Nov 11, 2020 10.63 10.68 10.61 10.63 118,678 +0.03(+0.32%)
Nov 10, 2020 10.48 10.71 10.48 10.60 237,663 +0.14(+1.30%)
Nov 09, 2020 10.48 10.64 10.26 10.46 253,036 +0.14(+1.32%)
Nov 06, 2020 10.33 10.45 10.21 10.32 114,093 -0.08(-0.78%)
Nov 05, 2020 10.38 10.51 10.30 10.41 159,485 +0.03(+0.26%)
Nov 04, 2020 10.20 10.51 10.20 10.38 381,317 +0.35(+3.46%)
Nov 03, 2020 9.726 10.10 9.726 10.03 160,647 +0.37(+3.87%)
Nov 02, 2020 9.318 9.835 9.202 9.658 204,338 +0.63(+6.93%)
Oct 30, 2020 8.842 9.053 8.828 9.032 86,305 +0.23(+2.63%)
Oct 29, 2020 9.046 9.073 8.590 8.801 274,329 -0.23(-2.56%)
Oct 28, 2020 9.386 9.468 9.032 9.032 157,821 -0.48(-5.08%)
Oct 27, 2020 9.495 9.583 9.481 9.515 94,794 +0.02(+0.21%)
Oct 26, 2020 9.481 9.583 9.454 9.495 81,430 -0.04(-0.43%)
Oct 23, 2020 9.454 9.583 9.413 9.536 58,664 +0.15(+1.59%)
Oct 22, 2020 9.454 9.476 9.386 9.386 85,989 -0.02(-0.22%)
Oct 21, 2020 9.318 9.457 9.318 9.406 71,464 +0.09(+0.95%)
Oct 20, 2020 9.236 9.427 9.182 9.318 164,715 +0.15(+1.63%)
Oct 19, 2020 9.440 9.508 9.148 9.168 126,751 -0.24(-2.53%)
Oct 16, 2020 9.515 9.604 9.406 9.406 119,386 -0.15(-1.57%)
Oct 15, 2020 9.522 9.597 9.468 9.556 111,312 -0.01(-0.07%)
Oct 14, 2020 9.692 9.692 9.536 9.563 45,281 -0.13(-1.33%)
Oct 13, 2020 9.631 9.821 9.604 9.692 39,177 +0.00(+0.00%)
Oct 12, 2020 9.678 9.753 9.597 9.692 78,141 -0.06(-0.63%)
Oct 09, 2020 9.760 9.794 9.706 9.753 52,783 -0.03(-0.28%)
Oct 08, 2020 9.733 9.814 9.672 9.780 59,669 +0.04(+0.42%)
Oct 07, 2020 9.746 9.831 9.534 9.740 82,378 +0.01(+0.14%)
Oct 06, 2020 9.862 9.862 9.726 9.726 94,306 -0.03(-0.28%)
Oct 05, 2020 9.835 9.869 9.699 9.753 61,926 -0.04(-0.42%)
Oct 02, 2020 9.576 9.819 9.576 9.794 65,574 +0.10(+0.98%)
Oct 01, 2020 9.624 9.712 9.522 9.699 94,072 +0.14(+1.49%)
Sep 30, 2020 9.848 9.893 9.549 9.556 120,429 -0.15(-1.54%)
Sep 29, 2020 9.923 9.923 9.597 9.706 82,076 -0.28(-2.79%)
Sep 28, 2020 9.753 10.02 9.678 9.984 168,491 +0.35(+3.67%)
Sep 25, 2020 9.352 9.726 9.352 9.631 68,074 +0.27(+2.91%)
Sep 24, 2020 9.420 9.522 9.345 9.359 116,775 -0.06(-0.65%)
Sep 23, 2020 9.440 9.583 9.366 9.420 133,917 +0.00(+0.00%)
Sep 22, 2020 9.372 9.468 9.291 9.420 89,591 +0.10(+1.02%)
Sep 21, 2020 9.379 9.386 9.141 9.325 142,027 -0.24(-2.49%)
Sep 18, 2020 9.508 9.590 9.352 9.563 110,271 -0.03(-0.28%)
Sep 17, 2020 9.617 9.631 9.318 9.590 104,084 -0.01(-0.14%)
Sep 16, 2020 9.740 9.753 9.542 9.604 103,509 -0.10(-0.98%)
Sep 15, 2020 9.774 9.956 9.672 9.699 84,716 -0.01(-0.07%)
Sep 14, 2020 10.06 10.06 9.685 9.706 131,265 -0.07(-0.70%)
Sep 11, 2020 9.800 9.839 9.682 9.774 122,862 +0.00(+0.00%)
Sep 10, 2020 9.774 9.846 9.721 9.774 95,563 +0.04(+0.40%)
Sep 09, 2020 9.695 9.767 9.577 9.734 135,668 +0.15(+1.58%)
Sep 08, 2020 9.320 9.603 9.307 9.583 82,517 +0.25(+2.67%)
Sep 04, 2020 9.636 9.636 9.334 9.334 90,738 -0.16(-1.73%)
Sep 03, 2020 9.682 9.787 9.478 9.498 108,924 -0.14(-1.50%)
Sep 02, 2020 9.577 9.721 9.491 9.642 99,406 +0.05(+0.48%)
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.