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 31, 2018 10.54 10.70 10.25 10.26 162,073 -0.20(-1.94%)
Dec 28, 2018 10.59 10.67 10.39 10.46 158,513 -0.04(-0.41%)
Dec 27, 2018 10.24 10.56 10.18 10.50 113,722 +0.16(+1.55%)
Dec 26, 2018 9.932 10.46 9.932 10.34 159,849 +0.59(+6.08%)
Dec 24, 2018 9.527 9.756 9.313 9.751 140,338 +0.29(+3.10%)
Dec 21, 2018 9.249 9.548 9.249 9.457 169,755 +0.21(+2.25%)
Dec 20, 2018 10.00 10.00 9.190 9.249 269,393 -0.70(-7.08%)
Dec 19, 2018 9.879 10.07 9.874 9.954 141,009 +0.04(+0.43%)
Dec 18, 2018 10.34 10.41 9.874 9.911 207,309 -0.42(-4.08%)
Dec 17, 2018 10.67 10.91 10.33 10.33 233,246 -0.38(-3.59%)
Dec 14, 2018 10.73 10.89 10.68 10.72 211,163 -0.07(-0.69%)
Dec 13, 2018 11.11 11.11 10.59 10.79 232,148 -0.13(-1.17%)
Dec 12, 2018 11.05 11.09 10.87 10.92 153,038 +0.01(+0.10%)
Dec 11, 2018 10.96 10.96 10.74 10.91 146,817 +0.00(+0.00%)
Dec 10, 2018 10.92 11.03 10.71 10.91 230,269 +0.07(+0.63%)
Dec 07, 2018 10.61 11.04 10.61 10.84 274,151 +0.23(+2.21%)
Dec 06, 2018 10.83 10.83 10.57 10.61 184,024 -0.22(-2.07%)
Dec 04, 2018 10.88 11.20 10.76 10.83 587,002 -0.03(-0.24%)
Dec 03, 2018 11.22 12.62 10.81 10.86 739,745 +0.45(+4.37%)
Nov 30, 2018 10.40 10.50 10.36 10.40 69,160 +0.00(+0.00%)
Nov 29, 2018 10.48 10.54 10.34 10.40 130,945 -0.02(-0.20%)
Nov 28, 2018 10.11 10.43 10.06 10.42 220,290 +0.40(+3.96%)
Nov 27, 2018 10.02 10.10 9.967 10.03 109,723 +0.05(+0.52%)
Nov 26, 2018 10.17 10.18 9.954 9.975 67,463 -0.12(-1.19%)
Nov 23, 2018 10.01 10.11 9.996 10.10 18,391 +0.09(+0.89%)
Nov 21, 2018 10.01 10.01 10.01 0 +0.05(+0.47%)
Nov 20, 2018 10.03 10.06 9.894 9.959 124,216 -0.09(-0.88%)
Nov 19, 2018 10.06 10.15 9.998 10.05 89,092 +0.04(+0.42%)
Nov 16, 2018 10.02 10.08 9.949 10.01 60,539 -0.01(-0.10%)
Nov 15, 2018 9.985 10.07 9.985 10.02 23,717 +0.03(+0.31%)
Nov 14, 2018 10.02 10.08 9.985 9.985 56,778 -0.02(-0.21%)
Nov 13, 2018 10.13 10.14 9.964 10.01 57,778 -0.09(-0.93%)
Nov 12, 2018 10.18 10.25 10.06 10.10 68,951 +0.00(+0.00%)
Nov 09, 2018 10.08 10.48 10.01 10.10 76,248 +0.03(+0.26%)
Nov 08, 2018 10.17 10.35 10.07 10.07 76,783 -0.15(-1.43%)
Nov 07, 2018 10.60 10.60 10.11 10.22 73,080 +0.16(+1.61%)
Nov 06, 2018 10.01 10.14 9.970 10.06 53,403 +0.03(+0.31%)
Nov 05, 2018 10.04 10.18 9.938 10.03 53,140 -0.01(-0.05%)
Nov 02, 2018 9.954 10.08 9.954 10.03 80,463 +0.08(+0.84%)
Nov 01, 2018 9.912 10.15 9.912 9.949 43,735 +0.03(+0.32%)
Oct 31, 2018 9.970 10.10 9.891 9.918 86,718 +0.04(+0.40%)
Oct 30, 2018 9.750 9.938 9.685 9.878 52,636 +0.12(+1.26%)
Oct 29, 2018 9.787 10.15 9.683 9.756 87,663 +0.04(+0.38%)
Oct 26, 2018 9.761 9.787 9.704 9.719 54,600 -0.08(-0.80%)
Oct 25, 2018 9.782 9.902 9.766 9.797 126,312 +0.03(+0.32%)
Oct 24, 2018 9.735 9.871 9.735 9.766 89,774 +0.03(+0.27%)
Oct 23, 2018 9.771 9.824 9.683 9.740 114,442 -0.08(-0.77%)
Oct 22, 2018 9.850 9.865 9.761 9.816 83,021 -0.02(-0.24%)
Oct 19, 2018 9.839 9.918 9.808 9.839 79,505 -0.03(-0.32%)
Oct 18, 2018 9.918 9.978 9.871 9.871 159,381 -0.03(-0.32%)
Oct 17, 2018 9.918 9.972 9.902 9.902 69,539 -0.01(-0.11%)
Oct 16, 2018 9.918 10.02 9.904 9.912 140,190 +0.02(+0.21%)
Oct 15, 2018 9.918 10.05 9.850 9.891 90,604 -0.03(-0.32%)
Oct 12, 2018 9.970 10.12 9.923 9.923 41,189 -0.05(-0.47%)
Oct 11, 2018 9.944 10.05 9.944 9.970 32,446 +0.00(+0.00%)
Oct 10, 2018 9.991 10.06 9.964 9.970 45,358 +0.00(+0.00%)
Oct 09, 2018 9.918 10.04 9.918 9.970 28,051 +0.05(+0.47%)
Oct 08, 2018 9.996 10.01 9.923 9.923 37,706 -0.07(-0.68%)
Oct 05, 2018 9.970 10.12 9.949 9.991 25,480 +0.02(+0.21%)
Oct 04, 2018 10.06 10.06 9.954 9.970 56,548 -0.02(-0.23%)
Oct 03, 2018 9.996 10.04 9.959 9.993 24,541 +0.04(+0.39%)
Oct 02, 2018 10.07 10.07 9.918 9.954 204,345 -0.10(-0.99%)
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.