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

Capital Southwest (NQ: CSWC )

25.83 -0.35 (-1.34%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Jun 30, 2014 5.742 5.799 5.705 5.737 1,013,502 -0.03(-0.58%)
Jun 27, 2014 5.686 5.827 5.669 5.771 13,444,353 +0.05(+0.89%)
Jun 26, 2014 5.691 5.752 5.642 5.720 771,406 +0.05(+0.87%)
Jun 25, 2014 5.646 5.750 5.646 5.670 512,896 -0.00(-0.06%)
Jun 24, 2014 5.616 5.715 5.609 5.674 610,137 +0.07(+1.28%)
Jun 23, 2014 5.624 5.666 5.591 5.602 408,781 +0.01(+0.11%)
Jun 20, 2014 5.670 5.670 5.578 5.595 778,693 -0.05(-0.96%)
Jun 19, 2014 5.669 5.699 5.560 5.650 400,145 +0.00(+0.08%)
Jun 18, 2014 5.580 5.697 5.576 5.645 243,954 +0.06(+1.08%)
Jun 17, 2014 5.572 5.619 5.537 5.584 348,677 +0.00(+0.06%)
Jun 16, 2014 5.618 5.702 5.568 5.581 321,193 -0.07(-1.16%)
Jun 13, 2014 5.736 5.736 5.616 5.646 400,998 -0.08(-1.42%)
Jun 12, 2014 5.677 5.736 5.656 5.728 247,858 +0.04(+0.76%)
Jun 11, 2014 5.694 5.740 5.661 5.685 267,974 -0.02(-0.31%)
Jun 10, 2014 5.736 5.759 5.658 5.702 264,183 +0.00(+0.06%)
Jun 06, 2014 5.726 5.726 5.607 5.699 247,946 +0.02(+0.36%)
Jun 05, 2014 5.556 5.686 5.545 5.678 325,944 +0.05(+0.85%)
Jun 04, 2014 5.725 5.725 5.588 5.631 301,139 -0.09(-1.53%)
Jun 03, 2014 5.702 5.756 5.688 5.718 427,824 +0.01(+0.25%)
Jun 02, 2014 5.736 5.777 5.678 5.704 446,628 -0.06(-0.97%)
May 30, 2014 5.715 5.803 5.678 5.760 1,417,112 +0.06(+0.98%)
May 29, 2014 5.709 5.768 5.677 5.704 989,369 +0.03(+0.56%)
May 28, 2014 5.664 5.696 5.623 5.672 242,209 -0.02(-0.28%)
May 27, 2014 5.656 5.696 5.586 5.688 401,086 +0.07(+1.16%)
May 23, 2014 5.605 5.623 5.623 5.623 360,898 +0.02(+0.28%)
May 22, 2014 5.576 5.666 5.576 5.607 272,236 +0.03(+0.54%)
May 21, 2014 5.592 5.619 5.568 5.576 371,944 -0.01(-0.20%)
May 20, 2014 5.603 5.653 5.557 5.588 555,996 -0.03(-0.48%)
May 19, 2014 5.572 5.666 5.572 5.615 327,369 +0.02(+0.34%)
May 16, 2014 5.581 5.720 5.572 5.595 489,064 +0.02(+0.31%)
May 15, 2014 5.573 5.632 5.568 5.578 492,365 +0.01(+0.11%)
May 14, 2014 5.583 5.645 5.570 5.572 359,661 -0.00(-0.09%)
May 13, 2014 5.597 5.629 5.559 5.576 348,998 -0.02(-0.34%)
May 12, 2014 5.616 5.646 5.518 5.595 956,498 +0.01(+0.26%)
May 09, 2014 5.526 5.672 5.480 5.581 341,198 +0.02(+0.29%)
May 08, 2014 5.588 5.619 5.534 5.565 290,289 -0.00(-0.09%)
May 07, 2014 5.586 5.653 5.489 5.570 416,680 +0.01(+0.14%)
May 06, 2014 5.565 5.635 5.481 5.562 344,264 -0.04(-0.74%)
May 05, 2014 5.556 5.657 5.522 5.603 251,214 +0.03(+0.60%)
May 02, 2014 5.583 5.594 5.507 5.570 434,128 +0.02(+0.29%)
May 01, 2014 5.549 5.624 5.476 5.554 772,306 -0.02(-0.40%)
Apr 30, 2014 5.548 5.609 5.416 5.576 399,320 -0.01(-0.11%)
Apr 29, 2014 5.624 5.678 5.557 5.583 232,545 +0.00(+0.00%)
Apr 28, 2014 5.578 5.672 5.546 5.583 238,694 -0.06(-1.01%)
Apr 25, 2014 5.659 5.694 5.599 5.640 338,838 -0.05(-0.92%)
Apr 24, 2014 5.704 5.704 5.637 5.692 226,118 +0.02(+0.36%)
Apr 23, 2014 5.627 5.710 5.513 5.672 283,057 +0.04(+0.73%)
Apr 22, 2014 5.599 5.691 5.573 5.630 227,918 +0.04(+0.77%)
Apr 21, 2014 5.576 5.672 5.532 5.588 228,667 +0.01(+0.26%)
Apr 17, 2014 5.578 5.573 5.573 5.573 214,008 +0.01(+0.23%)
Apr 16, 2014 5.511 5.591 5.454 5.561 319,848 +0.10(+1.86%)
Apr 15, 2014 5.479 5.556 5.395 5.459 219,685 +0.02(+0.29%)
Apr 14, 2014 5.510 5.535 5.402 5.443 225,313 -0.01(-0.12%)
Apr 11, 2014 5.405 5.478 5.405 5.449 252,945 -0.02(-0.35%)
Apr 10, 2014 5.487 5.519 5.391 5.468 811,104 -0.05(-0.86%)
Apr 09, 2014 5.472 5.599 5.472 5.516 223,028 +0.06(+1.05%)
Apr 08, 2014 5.348 5.519 5.348 5.459 285,877 +0.13(+2.35%)
Apr 07, 2014 5.211 5.362 5.165 5.333 549,850 +0.13(+2.50%)
Apr 04, 2014 5.295 5.303 5.086 5.203 529,161 -0.08(-1.50%)
Apr 03, 2014 5.386 5.387 5.252 5.282 317,374 -0.11(-2.00%)
Apr 02, 2014 5.452 5.452 5.365 5.391 398,213 -0.07(-1.22%)
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.