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

Capital Southwest (NQ: CSWC )

25.79 -0.39 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2018 9.421 9.447 9.334 9.447 50,341 +0.21(+2.32%)
Jul 30, 2018 9.304 9.436 9.187 9.232 14,635 -0.12(-1.25%)
Jul 27, 2018 9.396 9.559 9.197 9.350 16,468 -0.00(-0.04%)
Jul 26, 2018 9.355 9.630 9.339 9.353 11,770 -0.00(-0.02%)
Jul 25, 2018 9.487 9.487 9.355 9.355 10,274 -0.17(-1.82%)
Jul 24, 2018 9.441 9.528 9.441 9.528 14,292 +0.17(+1.80%)
Jul 23, 2018 9.447 9.651 9.360 9.360 14,762 -0.06(-0.60%)
Jul 20, 2018 9.513 9.527 9.411 9.416 20,100 -0.11(-1.18%)
Jul 19, 2018 9.447 9.533 9.345 9.528 34,740 +0.08(+0.86%)
Jul 18, 2018 9.396 9.513 9.271 9.447 13,356 +0.11(+1.15%)
Jul 17, 2018 9.273 9.385 9.227 9.339 21,853 +0.10(+1.05%)
Jul 16, 2018 9.283 9.339 9.181 9.243 8,177 -0.05(-0.55%)
Jul 13, 2018 9.314 9.314 9.263 9.294 19,071 -0.02(-0.16%)
Jul 12, 2018 9.406 9.406 9.309 9.309 14,009 -0.10(-1.03%)
Jul 11, 2018 9.441 9.518 9.406 9.406 16,019 -0.07(-0.75%)
Jul 10, 2018 9.498 9.498 9.431 9.477 14,335 +0.03(+0.32%)
Jul 09, 2018 9.508 9.538 9.373 9.447 16,644 +0.02(+0.22%)
Jul 06, 2018 9.543 9.640 9.355 9.426 15,656 -0.18(-1.91%)
Jul 05, 2018 9.263 9.635 9.263 9.610 54,658 +0.23(+2.45%)
Jul 03, 2018 9.380 9.380 9.380 0 -0.12(-1.29%)
Jul 02, 2018 9.329 9.545 9.283 9.503 107,670 +0.27(+2.87%)
Jun 29, 2018 9.339 9.339 9.232 9.237 49,302 -0.14(-1.52%)
Jun 28, 2018 9.360 9.385 9.304 9.380 40,696 +0.10(+1.10%)
Jun 27, 2018 9.345 9.380 9.243 9.278 27,360 -0.06(-0.66%)
Jun 26, 2018 9.365 9.385 9.319 9.339 51,425 -0.03(-0.27%)
Jun 25, 2018 9.518 9.533 9.212 9.365 85,452 +0.05(+0.55%)
Jun 22, 2018 9.363 9.363 9.212 9.314 328,392 +0.09(+0.95%)
Jun 21, 2018 9.285 9.285 9.188 9.226 60,567 -0.05(-0.58%)
Jun 20, 2018 9.329 9.426 9.242 9.280 49,945 -0.00(-0.05%)
Jun 19, 2018 9.241 9.333 9.241 9.285 51,343 +0.04(+0.45%)
Jun 18, 2018 9.241 9.283 9.168 9.243 74,439 +0.01(+0.13%)
Jun 15, 2018 9.231 9.206 9.231 25,153 +0.03(+0.28%)
Jun 14, 2018 9.158 9.338 9.129 9.206 114,542 +0.06(+0.63%)
Jun 13, 2018 9.202 9.338 9.124 9.149 60,540 -0.06(-0.63%)
Jun 12, 2018 9.124 9.231 9.124 9.207 34,691 +0.08(+0.91%)
Jun 11, 2018 9.212 9.265 8.871 9.124 93,626 -0.05(-0.58%)
Jun 08, 2018 8.789 9.260 8.774 9.178 54,896 +0.45(+5.13%)
Jun 07, 2018 8.560 8.755 8.560 8.730 92,962 +0.23(+2.69%)
Jun 06, 2018 8.293 8.604 8.278 8.502 179,497 +0.23(+2.76%)
Jun 05, 2018 8.215 8.463 8.215 8.273 56,835 -0.16(-1.85%)
Jun 04, 2018 8.408 8.429 8.341 8.429 17,059 +0.16(+1.88%)
Jun 01, 2018 8.317 8.409 8.259 8.273 35,756 +0.00(+0.06%)
May 31, 2018 8.254 8.288 8.246 8.268 27,555 +0.07(+0.89%)
May 30, 2018 8.307 8.317 8.195 8.195 16,565 -0.08(-1.00%)
May 29, 2018 8.268 8.330 8.133 8.278 7,278 -0.01(-0.12%)
May 25, 2018 8.288 8.288 8.288 0 +0.13(+1.61%)
May 24, 2018 8.317 8.414 8.113 8.156 130,824 -0.17(-1.99%)
May 23, 2018 8.361 8.414 8.263 8.322 9,285 -0.04(-0.52%)
May 22, 2018 8.395 8.511 8.259 8.366 15,138 +0.05(+0.58%)
May 21, 2018 8.322 8.491 8.210 8.317 12,293 +0.05(+0.59%)
May 18, 2018 8.366 8.507 8.268 8.268 25,519 -0.04(-0.53%)
May 17, 2018 8.336 8.465 8.302 8.312 44,712 -0.04(-0.52%)
May 16, 2018 8.225 8.356 8.210 8.356 30,960 +0.09(+1.12%)
May 15, 2018 8.312 8.336 8.193 8.263 21,576 -0.01(-0.12%)
May 14, 2018 8.409 8.409 8.268 8.273 7,870 -0.12(-1.39%)
May 11, 2018 8.322 8.390 8.268 8.390 17,032 +0.16(+1.89%)
May 10, 2018 8.268 8.359 8.234 8.234 16,148 -0.03(-0.41%)
May 09, 2018 8.424 8.429 8.156 8.268 37,619 -0.10(-1.22%)
May 08, 2018 8.434 8.434 8.366 8.370 31,480 -0.01(-0.12%)
May 07, 2018 8.278 8.438 8.244 8.380 43,467 +0.14(+1.65%)
May 04, 2018 8.263 8.297 8.108 8.244 51,430 +0.09(+1.10%)
May 03, 2018 8.209 8.209 8.147 8.154 7,584 -0.02(-0.21%)
May 02, 2018 8.190 8.225 8.171 8.171 13,247 -0.01(-0.12%)
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.