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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 7.620 7.657 7.489 7.588 810,808 +0.06(+0.77%)
Sep 29, 2015 7.498 7.603 7.193 7.530 869,220 +0.00(+0.00%)
Sep 28, 2015 7.641 7.705 7.444 7.530 694,834 -0.14(-1.84%)
Sep 25, 2015 7.729 7.747 7.667 7.671 194,950 -0.00(-0.06%)
Sep 24, 2015 7.611 7.676 7.569 7.676 191,795 +0.00(+0.00%)
Sep 23, 2015 7.759 7.759 7.676 7.676 39,628 -0.06(-0.72%)
Sep 22, 2015 7.609 7.751 7.585 7.732 211,972 +0.03(+0.39%)
Sep 21, 2015 7.719 7.732 7.612 7.702 185,505 +0.00(+0.00%)
Sep 18, 2015 7.574 7.763 7.567 7.702 418,790 +0.01(+0.19%)
Sep 17, 2015 7.697 7.764 7.619 7.687 105,436 -0.01(-0.10%)
Sep 16, 2015 7.495 7.748 7.495 7.695 221,685 +0.22(+2.98%)
Sep 15, 2015 7.575 7.597 7.444 7.473 226,907 -0.12(-1.60%)
Sep 14, 2015 7.431 7.612 7.397 7.595 233,016 +0.19(+2.57%)
Sep 11, 2015 7.434 7.436 7.364 7.404 109,103 -0.04(-0.54%)
Sep 10, 2015 7.342 7.507 7.342 7.444 131,278 +0.06(+0.87%)
Sep 09, 2015 7.276 7.420 7.276 7.380 271,908 +0.16(+2.19%)
Sep 08, 2015 7.073 7.238 6.845 7.222 146,788 +0.23(+3.25%)
Sep 04, 2015 7.087 6.994 6.994 6.994 253,611 -0.21(-2.91%)
Sep 03, 2015 7.193 7.206 7.109 7.204 198,560 +0.06(+0.83%)
Sep 02, 2015 7.250 7.286 7.049 7.145 340,908 -0.04(-0.62%)
Sep 01, 2015 7.204 7.261 7.097 7.190 160,475 -0.07(-0.95%)
Aug 31, 2015 7.326 7.346 7.214 7.258 150,161 -0.08(-1.13%)
Aug 28, 2015 7.316 7.391 7.300 7.342 159,787 +0.05(+0.72%)
Aug 27, 2015 7.206 7.353 7.206 7.289 106,117 +0.14(+1.90%)
Aug 26, 2015 7.222 7.247 7.087 7.153 156,227 +0.06(+0.90%)
Aug 25, 2015 7.311 7.311 7.077 7.089 239,700 -0.03(-0.47%)
Aug 24, 2015 7.186 7.372 7.044 7.122 396,577 -0.35(-4.69%)
Aug 21, 2015 7.662 7.763 7.473 7.473 202,639 -0.24(-3.11%)
Aug 20, 2015 7.684 7.771 7.607 7.713 144,502 -0.00(-0.02%)
Aug 19, 2015 7.860 7.860 7.678 7.715 110,402 -0.13(-1.65%)
Aug 18, 2015 8.014 8.014 7.831 7.844 90,038 -0.12(-1.47%)
Aug 17, 2015 7.974 8.005 7.923 7.961 324,529 -0.02(-0.26%)
Aug 14, 2015 7.944 8.051 7.932 7.982 154,003 -0.02(-0.28%)
Aug 13, 2015 7.961 8.070 7.944 8.004 248,608 +0.07(+0.85%)
Aug 12, 2015 7.782 8.004 7.755 7.937 156,683 +0.16(+2.10%)
Aug 11, 2015 7.679 7.811 7.657 7.774 111,420 +0.03(+0.43%)
Aug 10, 2015 7.734 7.777 7.687 7.740 219,274 -0.01(-0.12%)
Aug 07, 2015 7.847 7.847 7.688 7.750 96,516 -0.02(-0.29%)
Aug 06, 2015 7.684 7.803 7.657 7.772 159,594 +0.01(+0.14%)
Aug 05, 2015 7.799 7.801 7.707 7.761 272,888 -0.03(-0.39%)
Aug 04, 2015 7.750 7.843 7.655 7.791 143,365 +0.04(+0.54%)
Aug 03, 2015 7.836 7.849 7.692 7.750 127,767 -0.11(-1.43%)
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%)
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.