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

Capital Southwest (NQ: CSWC )

25.06 +0.28 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2020 8.639 8.790 8.311 8.563 159,749 -0.19(-2.16%)
Apr 29, 2020 8.645 9.030 8.432 8.753 298,315 +0.52(+6.28%)
Apr 28, 2020 8.866 8.898 8.235 8.235 194,639 -0.32(-3.69%)
Apr 27, 2020 8.387 9.125 8.361 8.551 392,711 +0.26(+3.12%)
Apr 24, 2020 7.831 8.443 7.754 8.292 170,192 +0.58(+7.53%)
Apr 23, 2020 6.979 7.875 6.942 7.711 371,890 +1.02(+15.17%)
Apr 22, 2020 6.752 6.809 6.323 6.695 216,406 +0.08(+1.24%)
Apr 21, 2020 6.847 6.847 6.456 6.613 399,136 -0.31(-4.47%)
Apr 20, 2020 6.948 6.948 6.689 6.923 302,369 -0.21(-3.01%)
Apr 17, 2020 7.263 7.446 6.979 7.137 144,045 +0.13(+1.89%)
Apr 16, 2020 7.339 7.497 6.809 7.005 144,727 -0.33(-4.47%)
Apr 15, 2020 7.112 7.377 6.686 7.333 199,673 -0.13(-1.78%)
Apr 14, 2020 7.579 7.920 7.371 7.465 257,604 -0.01(-0.17%)
Apr 13, 2020 7.705 7.705 7.043 7.478 181,990 -0.15(-1.99%)
Apr 09, 2020 7.655 8.298 7.380 7.629 384,756 +0.32(+4.40%)
Apr 08, 2020 6.727 7.573 6.727 7.308 328,578 +0.67(+10.08%)
Apr 07, 2020 6.235 6.796 6.235 6.639 232,038 +0.64(+10.74%)
Apr 06, 2020 6.020 6.380 5.900 5.995 249,321 +0.27(+4.74%)
Apr 03, 2020 5.749 5.881 5.528 5.724 233,420 +0.04(+0.78%)
Apr 02, 2020 5.976 6.096 5.541 5.679 424,740 -0.30(-4.96%)
Apr 01, 2020 6.929 7.106 5.825 5.976 297,542 -1.23(-17.08%)
Mar 31, 2020 7.692 7.800 6.948 7.207 212,335 -0.38(-4.99%)
Mar 30, 2020 8.059 8.059 7.043 7.585 434,858 -0.51(-6.31%)
Mar 27, 2020 7.629 8.671 7.472 8.096 459,710 +0.30(+3.80%)
Mar 26, 2020 7.396 9.301 7.333 7.800 554,018 +0.52(+7.11%)
Mar 25, 2020 6.658 8.228 6.639 7.282 659,755 +0.67(+10.11%)
Mar 24, 2020 6.058 6.942 6.058 6.613 587,919 +0.80(+13.67%)
Mar 23, 2020 5.818 6.172 5.219 5.818 520,422 -0.06(-0.97%)
Mar 20, 2020 5.610 6.241 5.553 5.875 647,968 +0.32(+5.68%)
Mar 19, 2020 5.048 5.635 4.733 5.560 788,471 +0.49(+9.71%)
Mar 18, 2020 5.351 5.679 4.891 5.067 892,345 -0.83(-14.12%)
Mar 17, 2020 7.036 7.036 5.900 5.900 736,918 -1.00(-14.46%)
Mar 16, 2020 6.670 7.080 4.663 6.897 683,078 -1.14(-14.14%)
Mar 13, 2020 7.951 8.267 7.472 8.033 500,753 +0.46(+6.08%)
Mar 12, 2020 8.844 8.971 7.560 7.573 732,452 -1.76(-18.87%)
Mar 11, 2020 9.764 9.843 9.267 9.334 479,707 -0.58(-5.80%)
Mar 10, 2020 10.23 10.35 9.631 9.909 475,656 -0.17(-1.68%)
Mar 09, 2020 10.68 10.68 9.080 10.08 412,670 -0.86(-7.86%)
Mar 06, 2020 11.26 11.31 10.90 10.94 604,636 -0.47(-4.14%)
Mar 05, 2020 11.29 11.80 11.29 11.41 390,228 -0.06(-0.53%)
Mar 04, 2020 11.40 11.54 11.29 11.47 200,896 +0.17(+1.50%)
Mar 03, 2020 11.31 11.45 11.17 11.30 358,955 -0.21(-1.79%)
Mar 02, 2020 11.05 11.59 11.04 11.51 336,175 +0.47(+4.28%)
Feb 28, 2020 11.40 11.47 10.76 11.04 852,768 -0.55(-4.75%)
Feb 27, 2020 11.83 11.87 11.36 11.59 454,605 -0.36(-2.99%)
Feb 26, 2020 11.93 12.29 11.92 11.94 596,265 +0.01(+0.10%)
Feb 25, 2020 12.38 12.41 11.86 11.93 533,999 -0.41(-3.33%)
Feb 24, 2020 12.41 12.42 12.23 12.34 231,015 -0.08(-0.68%)
Feb 21, 2020 12.53 12.53 12.41 12.43 206,005 -0.12(-0.96%)
Feb 20, 2020 12.54 12.57 12.46 12.55 124,616 +0.02(+0.14%)
Feb 19, 2020 12.51 12.58 12.44 12.53 207,923 +0.01(+0.05%)
Feb 18, 2020 12.45 12.61 12.45 12.52 206,468 +0.08(+0.68%)
Feb 14, 2020 12.45 12.54 12.40 12.44 597,532 -0.04(-0.29%)
Feb 13, 2020 12.44 12.48 12.40 12.48 236,092 +0.03(+0.24%)
Feb 12, 2020 12.45 12.52 12.42 12.45 152,462 +0.01(+0.05%)
Feb 11, 2020 12.45 12.48 12.41 12.44 186,896 +0.02(+0.15%)
Feb 10, 2020 12.50 12.54 12.41 12.42 212,384 -0.04(-0.34%)
Feb 07, 2020 12.43 12.57 12.42 12.46 176,434 +0.05(+0.39%)
Feb 06, 2020 12.60 12.68 12.41 12.42 257,013 -0.18(-1.39%)
Feb 05, 2020 12.59 12.66 12.51 12.59 259,563 +0.01(+0.10%)
Feb 04, 2020 13.04 13.04 12.55 12.58 348,836 -0.12(-0.95%)
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.