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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 7.201 7.201 7.201 0 -0.03(-0.43%)
Dec 29, 2016 7.334 7.334 7.209 7.232 13,699 -0.10(-1.34%)
Dec 28, 2016 7.201 7.374 7.192 7.330 86,319 +0.06(+0.86%)
Dec 27, 2016 7.245 7.517 7.156 7.267 72,472 +0.06(+0.87%)
Dec 23, 2016 7.205 7.205 7.205 0 -0.03(-0.43%)
Dec 22, 2016 7.156 7.290 7.085 7.236 66,808 +0.08(+1.12%)
Dec 21, 2016 7.071 7.232 6.978 7.156 106,927 +0.07(+0.94%)
Dec 20, 2016 7.071 7.116 6.958 7.089 43,280 +0.01(+0.19%)
Dec 19, 2016 7.031 7.125 6.978 7.076 15,522 +0.03(+0.44%)
Dec 16, 2016 6.982 7.080 6.885 7.045 161,622 +0.06(+0.89%)
Dec 15, 2016 6.995 7.125 6.924 6.982 67,892 +0.04(+0.51%)
Dec 14, 2016 6.953 7.073 6.880 6.946 58,000 +0.02(+0.32%)
Dec 13, 2016 6.969 7.013 6.889 6.924 27,968 -0.01(-0.19%)
Dec 12, 2016 6.836 6.938 6.836 6.938 21,730 +0.14(+2.08%)
Dec 09, 2016 6.814 6.814 6.748 6.796 25,832 +0.04(+0.65%)
Dec 08, 2016 6.726 6.781 6.717 6.752 11,953 +0.03(+0.39%)
Dec 07, 2016 6.717 6.726 6.686 6.726 30,754 +0.02(+0.33%)
Dec 06, 2016 6.638 6.726 6.626 6.704 42,787 +0.09(+1.40%)
Dec 05, 2016 7.330 7.392 6.598 6.611 23,263 -0.02(-0.33%)
Dec 02, 2016 6.527 6.638 6.527 6.633 58,859 +0.14(+2.10%)
Dec 01, 2016 6.571 6.571 6.461 6.496 11,896 -0.07(-1.14%)
Nov 30, 2016 6.497 6.602 6.426 6.571 138,834 +0.11(+1.71%)
Nov 29, 2016 6.445 6.514 6.430 6.461 29,621 +0.01(+0.21%)
Nov 28, 2016 6.444 6.505 6.427 6.448 34,425 -0.00(-0.07%)
Nov 25, 2016 6.377 6.523 6.377 6.452 27,736 +0.09(+1.46%)
Nov 23, 2016 6.360 6.360 6.360 0 -0.00(-0.07%)
Nov 22, 2016 6.242 6.373 6.227 6.364 63,727 +0.00(+0.07%)
Nov 21, 2016 6.399 6.399 6.298 6.360 8,545 -0.04(-0.55%)
Nov 18, 2016 6.360 6.395 6.296 6.395 102,145 +0.03(+0.42%)
Nov 17, 2016 6.148 6.369 6.148 6.369 159,415 +0.20(+3.29%)
Nov 16, 2016 6.386 6.386 6.152 6.166 370,067 -0.22(-3.45%)
Nov 15, 2016 6.395 6.395 6.386 6.386 17,955 -0.01(-0.09%)
Nov 14, 2016 6.351 6.395 6.351 6.392 28,766 +0.03(+0.43%)
Nov 11, 2016 6.377 6.391 6.285 6.364 32,525 -0.01(-0.14%)
Nov 10, 2016 6.307 6.373 6.261 6.373 60,790 +0.11(+1.69%)
Nov 09, 2016 6.214 6.285 6.175 6.267 54,705 +0.03(+0.50%)
Nov 08, 2016 6.249 6.249 6.139 6.236 19,286 +0.04(+0.57%)
Nov 07, 2016 6.170 6.241 6.104 6.201 73,783 +0.07(+1.22%)
Nov 04, 2016 6.125 6.166 6.091 6.126 205,198 -0.05(-0.79%)
Nov 03, 2016 6.263 6.307 6.152 6.175 75,810 -0.14(-2.17%)
Nov 02, 2016 6.324 6.332 6.307 6.311 14,012 +0.00(+0.07%)
Nov 01, 2016 6.369 6.382 6.285 6.307 25,970 -0.06(-0.90%)
Oct 31, 2016 6.345 6.386 6.333 6.364 16,771 +0.03(+0.49%)
Oct 28, 2016 6.351 6.351 6.316 6.333 4,834 -0.03(-0.42%)
Oct 27, 2016 6.395 6.395 6.285 6.360 12,375 -0.04(-0.69%)
Oct 26, 2016 6.369 6.448 6.333 6.404 35,389 +0.04(+0.69%)
Oct 25, 2016 6.347 6.527 6.347 6.360 24,462 -0.06(-0.96%)
Oct 24, 2016 6.342 6.435 6.320 6.421 28,079 +0.08(+1.25%)
Oct 21, 2016 6.469 6.469 6.254 6.342 236,699 -0.05(-0.83%)
Oct 20, 2016 6.426 6.452 6.338 6.395 7,477 -0.04(-0.55%)
Oct 19, 2016 6.430 6.488 6.403 6.430 7,654 +0.02(+0.28%)
Oct 18, 2016 6.329 6.426 6.329 6.413 21,372 +0.09(+1.39%)
Oct 17, 2016 6.369 6.395 6.276 6.324 64,373 -0.07(-1.04%)
Oct 14, 2016 6.386 6.404 6.351 6.391 32,482 -0.04(-0.62%)
Oct 13, 2016 6.404 6.430 6.386 6.430 37,015 +0.03(+0.48%)
Oct 12, 2016 6.395 6.417 6.360 6.399 51,435 +0.01(+0.14%)
Oct 11, 2016 6.386 6.413 6.354 6.391 110,353 +0.00(+0.07%)
Oct 10, 2016 6.399 6.439 6.289 6.386 95,334 -0.01(-0.14%)
Oct 07, 2016 6.470 6.593 6.377 6.395 196,709 -0.09(-1.43%)
Oct 06, 2016 6.444 6.541 6.377 6.488 193,804 +0.04(+0.62%)
Oct 05, 2016 6.444 6.541 6.399 6.448 19,966 +0.00(+0.07%)
Oct 04, 2016 6.581 6.581 6.399 6.444 28,573 -0.09(-1.42%)
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.