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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2015 7.790 7.883 7.711 7.862 207,462 +0.09(+1.20%)
Jul 30, 2015 7.697 7.831 7.659 7.769 170,251 +0.08(+1.10%)
Jul 29, 2015 7.466 7.737 7.420 7.684 256,760 +0.21(+2.81%)
Jul 28, 2015 7.439 7.481 7.420 7.474 180,401 +0.08(+1.04%)
Jul 27, 2015 7.598 7.598 7.342 7.398 332,287 -0.19(-2.47%)
Jul 24, 2015 7.836 7.881 7.542 7.585 265,168 -0.26(-3.29%)
Jul 23, 2015 7.987 7.996 7.835 7.843 118,472 -0.12(-1.57%)
Jul 22, 2015 7.937 8.008 7.916 7.968 143,415 +0.02(+0.24%)
Jul 21, 2015 8.076 8.076 7.937 7.948 155,733 -0.09(-1.08%)
Jul 20, 2015 8.004 8.060 7.955 8.035 374,483 +0.04(+0.56%)
Jul 17, 2015 7.958 8.004 7.907 7.990 308,082 -0.01(-0.08%)
Jul 16, 2015 8.059 8.059 7.966 7.996 284,276 -0.04(-0.44%)
Jul 15, 2015 7.972 8.051 7.838 8.032 223,871 +0.04(+0.46%)
Jul 14, 2015 8.014 8.036 7.884 7.995 236,346 -0.01(-0.12%)
Jul 13, 2015 8.016 8.073 7.918 8.004 284,220 +0.00(+0.00%)
Jul 10, 2015 8.076 8.076 7.966 8.004 213,983 -0.01(-0.18%)
Jul 09, 2015 8.064 8.072 7.966 8.019 183,731 +0.01(+0.18%)
Jul 08, 2015 8.003 8.064 7.958 8.004 184,243 -0.03(-0.38%)
Jul 07, 2015 8.016 8.083 7.972 8.035 150,012 +0.01(+0.16%)
Jul 06, 2015 8.004 8.040 7.971 8.022 105,542 +0.01(+0.16%)
Jul 02, 2015 7.990 8.009 8.009 8.009 425,393 +0.01(+0.18%)
Jul 01, 2015 8.003 8.065 7.896 7.995 147,494 +0.00(+0.02%)
Jun 30, 2015 7.952 7.996 7.932 7.993 243,186 +0.07(+0.93%)
Jun 29, 2015 7.907 7.955 7.857 7.920 167,333 -0.04(-0.44%)
Jun 26, 2015 8.004 8.016 7.928 7.955 104,474 -0.04(-0.46%)
Jun 25, 2015 8.035 8.068 7.892 7.992 481,262 -0.06(-0.74%)
Jun 24, 2015 8.158 8.158 7.980 8.051 150,530 -0.09(-1.08%)
Jun 23, 2015 8.156 8.164 8.113 8.139 214,008 -0.02(-0.22%)
Jun 22, 2015 8.140 8.180 8.065 8.156 181,295 +0.04(+0.49%)
Jun 19, 2015 7.984 8.152 7.984 8.116 304,990 +0.09(+1.18%)
Jun 18, 2015 8.024 8.065 7.973 8.022 198,616 +0.01(+0.16%)
Jun 17, 2015 7.896 8.057 7.896 8.009 316,889 +0.12(+1.58%)
Jun 16, 2015 7.868 7.907 7.844 7.884 97,546 +0.01(+0.14%)
Jun 15, 2015 7.889 7.934 7.817 7.873 187,953 -0.05(-0.59%)
Jun 12, 2015 8.003 8.003 7.902 7.920 148,600 -0.06(-0.81%)
Jun 11, 2015 7.979 8.000 7.924 7.984 279,004 -0.00(-0.01%)
Jun 10, 2015 7.995 8.004 7.921 7.985 209,792 +0.02(+0.20%)
Jun 09, 2015 7.960 7.993 7.894 7.969 181,794 -0.03(-0.41%)
Jun 08, 2015 7.972 8.003 7.892 8.002 146,045 +0.02(+0.19%)
Jun 05, 2015 7.958 8.001 7.866 7.987 171,406 -0.01(-0.18%)
Jun 04, 2015 7.964 8.176 7.952 8.001 140,542 +0.00(+0.04%)
Jun 03, 2015 7.968 8.001 7.844 7.998 140,710 -0.02(-0.20%)
Jun 02, 2015 7.964 8.051 7.929 8.014 85,784 -0.04(-0.50%)
Jun 01, 2015 8.048 8.060 7.921 8.054 330,520 +0.06(+0.80%)
May 29, 2015 8.057 8.084 7.979 7.990 211,722 -0.05(-0.58%)
May 28, 2015 8.086 8.156 8.012 8.036 156,914 -0.12(-1.49%)
May 27, 2015 8.092 8.175 8.088 8.158 239,738 -0.01(-0.08%)
May 26, 2015 8.118 8.179 8.086 8.164 222,160 +0.01(+0.12%)
May 22, 2015 8.136 8.155 8.155 8.155 54,970 -0.02(-0.24%)
May 21, 2015 8.166 8.243 8.140 8.174 363,820 -0.03(-0.33%)
May 20, 2015 8.265 8.271 8.188 8.201 434,494 -0.03(-0.33%)
May 19, 2015 8.211 8.281 8.172 8.228 214,089 +0.04(+0.49%)
May 18, 2015 8.248 8.316 8.051 8.188 274,975 -0.04(-0.47%)
May 15, 2015 7.918 8.307 7.884 8.227 387,488 +0.32(+3.99%)
May 14, 2015 7.905 7.931 7.848 7.912 141,516 +0.04(+0.55%)
May 13, 2015 7.831 7.897 7.795 7.868 123,120 +0.01(+0.14%)
May 12, 2015 7.841 7.857 7.763 7.857 93,892 +0.03(+0.41%)
May 11, 2015 7.812 7.852 7.777 7.825 64,615 +0.04(+0.57%)
May 08, 2015 7.946 7.946 7.653 7.780 220,311 -0.14(-1.77%)
May 07, 2015 7.662 7.955 7.637 7.921 302,597 +0.27(+3.57%)
May 06, 2015 7.653 7.662 7.597 7.648 107,097 +0.01(+0.15%)
May 05, 2015 7.653 7.653 7.581 7.637 264,308 +0.00(+0.06%)
May 04, 2015 7.662 7.662 7.563 7.632 84,551 -0.01(-0.19%)
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.