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 (%)
Jan 31, 2014 5.578 5.581 5.394 5.429 201,658 -0.22(-3.88%)
Jan 30, 2014 5.576 5.673 5.521 5.648 151,813 +0.11(+2.07%)
Jan 29, 2014 5.445 5.561 5.445 5.534 660,064 +0.03(+0.49%)
Jan 28, 2014 5.451 5.561 5.394 5.507 268,995 +0.04(+0.79%)
Jan 27, 2014 5.384 5.505 5.360 5.464 130,947 +0.02(+0.32%)
Jan 24, 2014 5.516 5.521 5.387 5.446 204,623 -0.09(-1.66%)
Jan 23, 2014 5.514 5.562 5.507 5.538 1,468,481 -0.02(-0.34%)
Jan 22, 2014 5.540 5.561 5.489 5.557 201,791 +0.00(+0.09%)
Jan 21, 2014 5.394 5.561 5.319 5.553 322,246 +0.23(+4.27%)
Jan 17, 2014 5.397 5.325 5.325 5.325 195,754 -0.07(-1.24%)
Jan 16, 2014 5.392 5.475 5.337 5.392 153,399 +0.01(+0.15%)
Jan 15, 2014 5.384 5.483 5.276 5.384 321,566 +0.00(+0.00%)
Jan 14, 2014 5.316 5.478 5.316 5.384 96,366 +0.08(+1.47%)
Jan 13, 2014 5.460 5.499 5.259 5.306 160,273 -0.16(-2.85%)
Jan 10, 2014 5.400 5.494 5.365 5.462 119,813 +0.07(+1.21%)
Jan 09, 2014 5.440 5.453 5.344 5.397 99,526 -0.01(-0.18%)
Jan 08, 2014 5.418 5.526 5.341 5.406 184,418 -0.02(-0.44%)
Jan 07, 2014 5.430 5.489 5.340 5.430 306,076 +0.00(+0.06%)
Jan 06, 2014 5.405 5.479 5.346 5.427 169,438 +0.03(+0.59%)
Jan 03, 2014 5.489 5.530 5.349 5.395 203,427 -0.06(-1.02%)
Jan 02, 2014 5.386 5.557 5.211 5.451 185,633 -0.09(-1.61%)
Dec 31, 2013 5.532 5.540 5.540 5.540 176,242 +0.02(+0.29%)
Dec 30, 2013 5.557 5.561 5.521 5.524 109,414 -0.04(-0.66%)
Dec 27, 2013 5.575 5.575 5.524 5.561 127,272 +0.00(+0.03%)
Dec 26, 2013 5.561 5.561 5.541 5.559 199,090 -0.00(-0.03%)
Dec 24, 2013 5.559 5.561 5.553 5.561 72,529 +0.00(+0.09%)
Dec 23, 2013 5.527 5.559 5.513 5.556 198,725 +0.02(+0.40%)
Dec 20, 2013 5.429 5.561 5.429 5.534 440,693 +0.13(+2.44%)
Dec 19, 2013 5.553 5.561 5.379 5.402 158,536 -0.16(-2.86%)
Dec 18, 2013 5.456 5.561 5.441 5.561 198,247 +0.10(+1.77%)
Dec 17, 2013 5.435 5.521 5.386 5.464 90,657 -0.03(-0.58%)
Dec 16, 2013 5.359 5.527 5.359 5.495 124,471 +0.14(+2.67%)
Dec 13, 2013 5.300 5.537 5.279 5.352 225,520 +0.06(+1.14%)
Dec 12, 2013 5.221 5.348 5.221 5.292 112,946 +0.07(+1.25%)
Dec 11, 2013 5.282 5.302 5.198 5.227 203,666 -0.00(-0.03%)
Dec 10, 2013 5.227 5.286 5.211 5.228 237,971 +0.01(+0.15%)
Dec 09, 2013 5.348 5.427 5.179 5.221 154,331 -0.21(-3.86%)
Dec 06, 2013 5.468 5.527 5.370 5.430 0 +0.02(+0.41%)
Dec 05, 2013 5.410 5.416 5.306 5.408 0 -0.00(-0.09%)
Dec 04, 2013 5.422 5.519 5.338 5.413 0 -0.01(-0.21%)
Dec 03, 2013 5.295 5.441 5.273 5.424 0 +0.14(+2.61%)
Dec 02, 2013 5.465 5.495 5.270 5.286 0 -0.17(-3.03%)
Nov 29, 2013 5.483 5.559 5.433 5.451 0 +0.01(+0.12%)
Nov 27, 2013 5.464 5.481 5.402 5.445 0 -0.03(-0.61%)
Nov 26, 2013 5.521 5.546 5.441 5.478 0 -0.01(-0.17%)
Nov 25, 2013 5.414 5.561 5.394 5.487 105,279 +0.13(+2.43%)
Nov 22, 2013 5.354 5.429 5.306 5.357 0 +0.02(+0.36%)
Nov 21, 2013 5.349 5.411 5.303 5.338 154,419 +0.04(+0.72%)
Nov 20, 2013 5.321 5.395 5.298 5.300 0 +0.01(+0.24%)
Nov 19, 2013 5.284 5.368 5.260 5.287 178,999 +0.02(+0.39%)
Nov 18, 2013 5.286 5.335 5.244 5.267 0 -0.01(-0.27%)
Nov 15, 2013 5.238 5.322 5.225 5.281 0 +0.03(+0.61%)
Nov 14, 2013 5.163 5.368 5.141 5.249 0 +0.09(+1.76%)
Nov 13, 2013 5.114 5.244 5.072 5.159 0 +0.00(+0.03%)
Nov 12, 2013 5.022 5.241 5.022 5.157 0 +0.12(+2.39%)
Nov 11, 2013 5.052 5.239 4.989 5.037 0 -0.06(-1.15%)
Nov 08, 2013 4.959 5.195 4.935 5.095 0 +0.12(+2.45%)
Nov 07, 2013 5.189 5.189 4.959 4.973 182,025 -0.21(-4.06%)
Nov 06, 2013 5.236 5.336 5.102 5.184 140,626 -0.01(-0.24%)
Nov 05, 2013 5.186 5.376 5.071 5.197 0 -0.00(-0.03%)
Nov 04, 2013 5.155 5.239 5.068 5.198 191,654 +0.05(+1.02%)
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.