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

Capital Southwest (NQ: CSWC )

26.48 -0.09 (-0.34%)
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 (%)
Feb 27, 2015 7.798 7.833 7.763 7.780 714,658 -0.01(-0.08%)
Feb 26, 2015 7.768 7.812 7.740 7.787 638,888 -0.02(-0.20%)
Feb 25, 2015 7.784 7.830 7.766 7.803 609,625 -0.00(-0.06%)
Feb 24, 2015 7.849 7.861 7.768 7.807 816,704 -0.03(-0.41%)
Feb 23, 2015 7.839 7.885 7.755 7.839 386,585 +0.02(+0.29%)
Feb 20, 2015 7.828 7.828 7.715 7.817 380,200 +0.04(+0.45%)
Feb 19, 2015 7.729 7.804 7.650 7.782 471,888 +0.08(+1.04%)
Feb 18, 2015 7.613 7.720 7.544 7.702 1,058,510 +0.07(+0.86%)
Feb 17, 2015 7.429 7.668 7.383 7.637 1,411,170 +0.20(+2.71%)
Feb 13, 2015 7.261 7.435 7.435 7.435 971,455 +0.19(+2.65%)
Feb 12, 2015 7.194 7.290 7.162 7.244 616,943 +0.08(+1.12%)
Feb 11, 2015 7.025 7.180 7.005 7.164 503,272 +0.11(+1.56%)
Feb 10, 2015 7.069 7.092 7.037 7.053 523,008 +0.00(+0.00%)
Feb 09, 2015 6.970 7.122 6.970 7.053 884,281 +0.02(+0.34%)
Feb 06, 2015 6.997 7.162 6.980 7.029 1,139,219 +0.02(+0.27%)
Feb 05, 2015 7.002 7.047 6.988 7.010 1,010,883 +0.00(+0.00%)
Feb 04, 2015 6.967 7.029 6.967 7.010 768,113 +0.02(+0.25%)
Feb 03, 2015 6.993 7.018 6.962 6.993 955,055 +0.03(+0.41%)
Feb 02, 2015 6.956 7.015 6.937 6.964 591,022 +0.01(+0.18%)
Jan 30, 2015 6.964 6.964 6.930 6.951 666,511 -0.05(-0.78%)
Jan 29, 2015 6.950 7.085 6.946 7.005 1,299,590 +0.07(+0.94%)
Jan 28, 2015 6.886 7.005 6.859 6.940 1,394,295 +0.04(+0.60%)
Jan 27, 2015 6.830 6.948 6.739 6.898 3,695,768 +0.00(+0.07%)
Jan 26, 2015 6.822 6.977 6.790 6.894 1,965,832 +0.09(+1.31%)
Jan 23, 2015 6.585 6.881 6.501 6.804 1,717,416 +0.25(+3.75%)
Jan 22, 2015 6.541 6.569 6.462 6.558 1,458,441 +0.06(+0.98%)
Jan 21, 2015 6.467 6.505 6.402 6.494 830,844 +0.04(+0.57%)
Jan 20, 2015 6.504 6.504 6.394 6.458 784,794 -0.02(-0.37%)
Jan 16, 2015 6.458 6.489 6.408 6.481 809,393 +0.06(+1.00%)
Jan 15, 2015 6.472 6.477 6.370 6.418 1,284,405 -0.03(-0.42%)
Jan 14, 2015 6.450 6.502 6.390 6.445 1,131,964 -0.03(-0.49%)
Jan 13, 2015 6.504 6.504 6.422 6.477 1,121,980 +0.04(+0.62%)
Jan 12, 2015 6.453 6.453 6.381 6.437 1,421,955 +0.00(+0.05%)
Jan 09, 2015 6.366 6.475 6.366 6.434 1,116,547 -0.00(-0.07%)
Jan 08, 2015 6.422 6.470 6.376 6.438 1,544,927 +0.04(+0.62%)
Jan 07, 2015 6.215 6.497 6.189 6.398 2,350,390 +0.16(+2.56%)
Jan 06, 2015 6.253 6.317 6.239 6.239 636,340 +0.03(+0.49%)
Jan 05, 2015 6.111 6.251 6.101 6.208 928,077 +0.04(+0.60%)
Jan 02, 2015 6.063 6.197 6.037 6.172 736,735 +0.12(+1.90%)
Dec 31, 2014 6.058 6.057 6.057 6.057 1,181,144 -0.01(-0.11%)
Dec 30, 2014 6.050 6.176 6.002 6.063 823,414 -0.01(-0.21%)
Dec 29, 2014 6.405 6.405 5.990 6.076 1,789,337 -0.38(-5.91%)
Dec 26, 2014 6.438 6.462 6.291 6.458 1,142,517 +0.04(+0.55%)
Dec 24, 2014 6.390 6.422 6.422 6.422 421,882 +0.04(+0.63%)
Dec 23, 2014 6.413 6.430 6.370 6.382 2,616,394 -0.03(-0.45%)
Dec 22, 2014 6.446 6.491 6.312 6.411 2,524,745 -0.06(-0.91%)
Dec 19, 2014 6.470 6.502 6.400 6.470 987,811 -0.01(-0.20%)
Dec 18, 2014 6.350 6.560 6.335 6.483 488,494 +0.12(+1.91%)
Dec 17, 2014 6.311 6.434 6.298 6.362 493,627 +0.05(+0.81%)
Dec 16, 2014 6.296 6.370 6.213 6.311 447,745 -0.03(-0.50%)
Dec 15, 2014 6.279 6.445 6.224 6.342 264,258 +0.06(+0.89%)
Dec 12, 2014 6.349 6.403 6.203 6.287 509,369 -0.10(-1.62%)
Dec 11, 2014 6.350 6.446 6.303 6.390 421,193 +0.10(+1.55%)
Dec 10, 2014 6.232 6.389 6.232 6.293 803,873 +0.06(+0.92%)
Dec 09, 2014 6.231 6.252 6.079 6.235 385,583 +0.03(+0.52%)
Dec 08, 2014 6.199 6.231 6.152 6.203 298,716 -0.02(-0.33%)
Dec 05, 2014 6.199 6.231 6.178 6.224 230,432 +0.01(+0.23%)
Dec 04, 2014 6.288 6.288 6.163 6.210 153,805 -0.08(-1.19%)
Dec 03, 2014 6.250 6.411 6.250 6.285 326,376 +0.06(+0.92%)
Dec 02, 2014 6.183 6.569 6.151 6.227 775,680 +0.34(+5.78%)
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.