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

Capital Southwest (NQ: CSWC )

26.64 +0.07 (+0.27%)
Streaming Delayed Price Updated: 10:10 AM 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, 2014 5.669 5.709 5.565 5.583 383,474 -0.10(-1.82%)
Jul 30, 2014 5.772 5.785 5.682 5.686 153,472 -0.09(-1.54%)
Jul 29, 2014 5.841 5.874 5.769 5.776 182,307 -0.07(-1.17%)
Jul 28, 2014 5.823 5.881 5.819 5.844 144,717 +0.03(+0.55%)
Jul 25, 2014 5.806 5.831 5.686 5.812 181,647 -0.01(-0.19%)
Jul 24, 2014 5.796 5.871 5.748 5.823 106,085 +0.02(+0.38%)
Jul 23, 2014 5.755 5.830 5.755 5.801 91,040 +0.05(+0.91%)
Jul 22, 2014 5.774 5.798 5.726 5.748 270,460 -0.01(-0.22%)
Jul 21, 2014 5.764 5.811 5.707 5.761 156,334 +0.01(+0.17%)
Jul 18, 2014 5.736 5.779 5.704 5.752 214,097 +0.01(+0.22%)
Jul 17, 2014 5.736 5.807 5.699 5.739 227,987 -0.03(-0.47%)
Jul 16, 2014 5.793 5.844 5.690 5.766 404,268 +0.04(+0.64%)
Jul 15, 2014 5.674 5.769 5.674 5.729 499,483 -0.02(-0.31%)
Jul 14, 2014 5.819 5.909 5.675 5.747 475,670 -0.03(-0.58%)
Jul 11, 2014 5.823 5.846 5.768 5.780 175,220 -0.03(-0.52%)
Jul 10, 2014 5.752 5.823 5.752 5.811 162,504 +0.00(+0.00%)
Jul 09, 2014 5.822 5.849 5.790 5.811 342,307 -0.00(-0.08%)
Jul 08, 2014 5.900 5.932 5.755 5.815 394,063 -0.11(-1.80%)
Jul 07, 2014 6.007 6.050 5.897 5.922 478,174 -0.08(-1.27%)
Jul 03, 2014 6.075 5.999 5.999 5.999 312,569 -0.06(-0.95%)
Jul 02, 2014 5.970 6.094 5.970 6.056 552,243 +0.08(+1.41%)
Jul 01, 2014 5.756 6.033 5.756 5.971 702,534 +0.23(+4.08%)
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%)
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.