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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2017 7.920 7.920 7.920 0 -0.03(-0.42%)
Dec 28, 2017 7.968 8.078 7.911 7.954 39,144 +0.05(+0.61%)
Dec 27, 2017 8.088 8.116 7.906 7.906 41,182 -0.18(-2.19%)
Dec 26, 2017 8.035 8.097 7.925 8.083 31,732 +0.04(+0.54%)
Dec 22, 2017 7.863 8.121 7.863 8.040 36,325 +0.21(+2.63%)
Dec 21, 2017 7.829 7.973 7.805 7.834 71,536 +0.04(+0.49%)
Dec 20, 2017 7.786 7.848 7.729 7.796 407,049 +0.01(+0.12%)
Dec 19, 2017 7.858 7.942 7.786 7.786 84,930 -0.07(-0.91%)
Dec 18, 2017 7.978 8.045 7.858 7.858 109,293 -0.05(-0.67%)
Dec 15, 2017 8.011 8.064 7.901 7.911 33,490 -0.10(-1.20%)
Dec 14, 2017 8.083 8.116 7.925 8.006 49,866 -0.04(-0.48%)
Dec 13, 2017 8.059 8.176 8.035 8.045 71,384 -0.01(-0.18%)
Dec 12, 2017 8.063 8.144 8.037 8.059 56,498 +0.04(+0.47%)
Dec 11, 2017 8.045 8.082 8.021 8.021 53,568 -0.02(-0.29%)
Dec 08, 2017 8.040 8.082 8.035 8.045 74,363 +0.02(+0.23%)
Dec 07, 2017 8.040 8.082 8.026 8.026 24,521 +0.00(+0.00%)
Dec 06, 2017 8.040 8.205 8.021 8.026 49,248 +0.00(+0.06%)
Dec 05, 2017 8.129 8.172 8.021 8.021 34,097 -0.10(-1.28%)
Dec 04, 2017 8.073 8.176 8.073 8.125 27,793 +0.11(+1.35%)
Dec 01, 2017 8.030 8.158 7.997 8.016 10,420 +0.00(+0.06%)
Nov 30, 2017 8.040 8.136 7.988 8.012 193,832 -0.03(-0.35%)
Nov 29, 2017 7.908 8.134 7.903 8.040 31,914 +0.14(+1.73%)
Nov 28, 2017 7.974 7.979 7.894 7.903 33,785 -0.09(-1.12%)
Nov 27, 2017 7.993 8.035 7.988 7.993 13,881 -0.04(-0.53%)
Nov 24, 2017 7.997 8.082 7.997 8.035 6,802 +0.06(+0.71%)
Nov 22, 2017 7.910 8.087 7.910 7.979 15,371 +0.08(+1.01%)
Nov 21, 2017 8.002 8.002 7.898 7.898 6,391 -0.08(-1.06%)
Nov 20, 2017 7.875 8.035 7.870 7.983 19,729 +0.04(+0.53%)
Nov 17, 2017 7.903 8.030 7.903 7.941 12,050 +0.06(+0.72%)
Nov 16, 2017 7.969 7.982 7.870 7.884 23,498 -0.03(-0.42%)
Nov 15, 2017 8.021 8.021 7.917 7.917 5,434 -0.07(-0.88%)
Nov 14, 2017 7.955 8.002 7.898 7.988 9,117 +0.04(+0.47%)
Nov 13, 2017 8.148 8.148 7.946 7.950 45,010 -0.21(-2.60%)
Nov 10, 2017 8.002 8.200 8.002 8.162 32,433 +0.16(+1.94%)
Nov 09, 2017 8.040 8.120 7.894 8.007 20,652 +0.04(+0.47%)
Nov 08, 2017 7.993 8.133 7.960 7.969 39,308 -0.02(-0.24%)
Nov 07, 2017 7.974 8.075 7.974 7.988 34,920 -0.10(-1.28%)
Nov 06, 2017 8.181 8.200 7.964 8.092 54,179 -0.09(-1.09%)
Nov 03, 2017 8.186 8.214 8.059 8.181 7,337 +0.10(+1.22%)
Nov 02, 2017 8.054 8.179 8.054 8.082 12,748 +0.02(+0.29%)
Nov 01, 2017 8.153 8.186 8.040 8.059 37,197 -0.10(-1.27%)
Oct 31, 2017 8.092 8.233 8.026 8.162 119,598 +0.07(+0.87%)
Oct 30, 2017 8.111 8.111 8.021 8.092 109,328 +0.02(+0.29%)
Oct 27, 2017 8.021 8.125 8.021 8.068 33,329 +0.02(+0.23%)
Oct 26, 2017 8.115 8.115 8.021 8.049 131,587 -0.03(-0.41%)
Oct 25, 2017 8.158 8.167 8.016 8.082 36,798 -0.05(-0.58%)
Oct 24, 2017 8.092 8.167 8.054 8.129 12,801 +0.08(+0.94%)
Oct 23, 2017 8.007 8.082 8.007 8.054 10,217 +0.01(+0.18%)
Oct 20, 2017 8.129 8.167 8.016 8.040 26,027 -0.10(-1.27%)
Oct 19, 2017 8.106 8.238 8.016 8.143 32,881 +0.11(+1.35%)
Oct 18, 2017 8.257 8.261 8.035 8.035 16,256 -0.17(-2.07%)
Oct 17, 2017 8.219 8.219 8.129 8.205 9,854 +0.05(+0.58%)
Oct 16, 2017 8.290 8.290 8.016 8.158 32,100 -0.12(-1.48%)
Oct 13, 2017 8.351 8.360 8.252 8.280 20,998 -0.07(-0.85%)
Oct 12, 2017 8.341 8.370 8.125 8.351 21,696 +0.04(+0.51%)
Oct 11, 2017 8.214 8.318 8.153 8.308 24,777 +0.11(+1.38%)
Oct 10, 2017 8.252 8.252 8.176 8.195 9,854 -0.05(-0.63%)
Oct 09, 2017 8.205 8.261 8.139 8.247 10,955 +0.10(+1.27%)
Oct 06, 2017 8.247 8.271 8.139 8.143 4,893 -0.11(-1.31%)
Oct 05, 2017 8.162 8.275 8.087 8.252 22,409 +0.16(+1.98%)
Oct 04, 2017 8.181 8.242 8.092 8.092 14,554 -0.09(-1.09%)
Oct 03, 2017 8.162 8.233 8.063 8.181 12,203 +0.05(+0.58%)
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.