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 31, 2014 6.038 6.037 6.037 6.037 1,184,995 -0.01(-0.11%)
Dec 30, 2014 6.030 6.156 5.983 6.043 826,099 -0.01(-0.21%)
Dec 29, 2014 6.384 6.384 5.971 6.056 1,795,171 -0.38(-5.91%)
Dec 26, 2014 6.417 6.441 6.271 6.437 1,146,243 +0.04(+0.55%)
Dec 24, 2014 6.370 6.401 6.401 6.401 423,257 +0.04(+0.63%)
Dec 23, 2014 6.392 6.409 6.349 6.362 2,624,926 -0.03(-0.45%)
Dec 22, 2014 6.425 6.470 6.292 6.390 2,532,977 -0.06(-0.91%)
Dec 19, 2014 6.449 6.481 6.379 6.449 991,032 -0.01(-0.20%)
Dec 18, 2014 6.330 6.538 6.314 6.462 490,087 +0.12(+1.91%)
Dec 17, 2014 6.290 6.413 6.277 6.341 495,236 +0.05(+0.81%)
Dec 16, 2014 6.276 6.349 6.193 6.290 449,205 -0.03(-0.50%)
Dec 15, 2014 6.258 6.424 6.204 6.322 265,120 +0.06(+0.89%)
Dec 12, 2014 6.328 6.382 6.183 6.266 511,030 -0.10(-1.62%)
Dec 11, 2014 6.330 6.425 6.282 6.370 422,566 +0.10(+1.55%)
Dec 10, 2014 6.212 6.368 6.212 6.273 806,494 +0.06(+0.92%)
Dec 09, 2014 6.210 6.232 6.059 6.215 386,841 +0.03(+0.52%)
Dec 08, 2014 6.179 6.210 6.132 6.183 299,690 -0.02(-0.33%)
Dec 05, 2014 6.179 6.210 6.158 6.204 231,184 +0.01(+0.23%)
Dec 04, 2014 6.268 6.268 6.143 6.190 154,306 -0.07(-1.19%)
Dec 03, 2014 6.230 6.390 6.230 6.265 327,440 +0.06(+0.92%)
Dec 02, 2014 6.163 6.548 6.131 6.207 778,210 +0.34(+5.78%)
Dec 01, 2014 5.905 5.946 5.838 5.868 211,383 -0.06(-1.05%)
Nov 28, 2014 5.952 5.954 5.874 5.930 140,146 +0.01(+0.22%)
Nov 26, 2014 5.930 5.917 5.917 5.917 253,703 -0.01(-0.24%)
Nov 25, 2014 5.876 5.932 5.876 5.932 168,191 +0.03(+0.57%)
Nov 24, 2014 5.894 5.922 5.876 5.898 164,775 +0.02(+0.27%)
Nov 21, 2014 5.975 5.975 5.820 5.882 286,753 -0.05(-0.89%)
Nov 20, 2014 5.814 5.989 5.814 5.935 825,898 +0.12(+2.11%)
Nov 19, 2014 5.828 5.828 5.790 5.812 277,899 +0.00(+0.00%)
Nov 18, 2014 5.804 5.874 5.804 5.812 884,238 -0.01(-0.16%)
Nov 17, 2014 5.825 5.857 5.772 5.822 618,508 -0.01(-0.25%)
Nov 14, 2014 5.774 5.871 5.774 5.836 104,156 -0.00(-0.03%)
Nov 13, 2014 5.854 5.860 5.798 5.838 191,439 +0.04(+0.77%)
Nov 12, 2014 5.800 5.890 5.774 5.793 158,137 -0.03(-0.52%)
Nov 11, 2014 5.857 5.866 5.758 5.823 378,995 +0.03(+0.47%)
Nov 10, 2014 5.796 5.868 5.739 5.796 317,668 -0.00(-0.08%)
Nov 07, 2014 5.828 5.863 5.744 5.801 218,082 -0.05(-0.90%)
Nov 06, 2014 5.860 5.876 5.806 5.854 675,002 +0.03(+0.49%)
Nov 05, 2014 5.830 5.860 5.823 5.825 53,228 +0.04(+0.66%)
Nov 04, 2014 5.822 5.822 5.701 5.787 157,165 -0.03(-0.60%)
Nov 03, 2014 5.822 5.898 5.822 5.822 122,721 +0.00(+0.00%)
Oct 31, 2014 5.879 5.919 5.754 5.822 191,351 +0.01(+0.25%)
Oct 30, 2014 5.752 5.866 5.703 5.808 223,932 +0.07(+1.13%)
Oct 29, 2014 5.808 5.808 5.733 5.742 106,878 +0.00(+0.03%)
Oct 28, 2014 5.714 5.774 5.669 5.741 267,935 +0.07(+1.23%)
Oct 27, 2014 5.636 5.717 5.633 5.671 172,763 +0.04(+0.68%)
Oct 24, 2014 5.619 5.638 5.573 5.633 203,309 +0.07(+1.34%)
Oct 23, 2014 5.698 5.749 5.530 5.558 729,899 -0.08(-1.49%)
Oct 22, 2014 5.757 5.757 5.596 5.642 114,050 -0.10(-1.74%)
Oct 21, 2014 5.627 5.803 5.566 5.742 206,735 +0.11(+1.95%)
Oct 20, 2014 5.584 5.715 5.584 5.633 151,662 +0.03(+0.48%)
Oct 17, 2014 5.604 5.838 5.520 5.606 433,671 +0.01(+0.17%)
Oct 16, 2014 5.441 5.638 5.441 5.596 149,754 +0.06(+1.06%)
Oct 15, 2014 5.496 5.620 5.463 5.538 156,699 +0.03(+0.46%)
Oct 14, 2014 5.549 5.579 5.498 5.512 161,076 +0.03(+0.49%)
Oct 13, 2014 5.503 5.560 5.418 5.485 158,607 -0.02(-0.35%)
Oct 10, 2014 5.484 5.652 5.385 5.504 388,786 -0.02(-0.37%)
Oct 09, 2014 5.550 5.588 5.439 5.525 323,122 -0.00(-0.06%)
Oct 08, 2014 5.528 5.550 5.487 5.528 215,274 +0.00(+0.00%)
Oct 07, 2014 5.550 5.558 5.487 5.528 140,907 -0.02(-0.40%)
Oct 06, 2014 5.615 5.677 5.550 5.550 174,243 -0.07(-1.16%)
Oct 03, 2014 5.638 5.657 5.558 5.615 203,977 +0.09(+1.58%)
Oct 02, 2014 5.541 5.669 5.528 5.528 119,742 -0.05(-0.91%)
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.