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 (%)
May 29, 2015 8.057 8.084 7.979 7.990 211,722 -0.05(-0.58%)
May 28, 2015 8.086 8.156 8.012 8.036 156,914 -0.12(-1.49%)
May 27, 2015 8.092 8.175 8.088 8.158 239,738 -0.01(-0.08%)
May 26, 2015 8.118 8.179 8.086 8.164 222,160 +0.01(+0.12%)
May 22, 2015 8.136 8.155 8.155 8.155 54,970 -0.02(-0.24%)
May 21, 2015 8.166 8.243 8.140 8.174 363,820 -0.03(-0.33%)
May 20, 2015 8.265 8.271 8.188 8.201 434,494 -0.03(-0.33%)
May 19, 2015 8.211 8.281 8.172 8.228 214,089 +0.04(+0.49%)
May 18, 2015 8.248 8.316 8.051 8.188 274,975 -0.04(-0.47%)
May 15, 2015 7.918 8.307 7.884 8.227 387,488 +0.32(+3.99%)
May 14, 2015 7.905 7.931 7.848 7.912 141,516 +0.04(+0.55%)
May 13, 2015 7.831 7.897 7.795 7.868 123,120 +0.01(+0.14%)
May 12, 2015 7.841 7.857 7.763 7.857 93,892 +0.03(+0.41%)
May 11, 2015 7.812 7.852 7.777 7.825 64,615 +0.04(+0.57%)
May 08, 2015 7.946 7.946 7.653 7.780 220,311 -0.14(-1.77%)
May 07, 2015 7.662 7.955 7.637 7.921 302,597 +0.27(+3.57%)
May 06, 2015 7.653 7.662 7.597 7.648 107,097 +0.01(+0.15%)
May 05, 2015 7.653 7.653 7.581 7.637 264,308 +0.00(+0.06%)
May 04, 2015 7.662 7.662 7.563 7.632 84,551 -0.01(-0.19%)
May 01, 2015 7.585 7.662 7.561 7.646 132,548 +0.04(+0.53%)
Apr 30, 2015 7.518 7.630 7.509 7.606 345,135 +0.06(+0.80%)
Apr 29, 2015 7.573 7.616 7.509 7.545 150,506 -0.06(-0.78%)
Apr 28, 2015 7.502 7.619 7.502 7.605 46,331 +0.07(+0.91%)
Apr 27, 2015 7.627 7.627 7.502 7.536 94,948 -0.05(-0.63%)
Apr 24, 2015 7.577 7.656 7.547 7.584 143,928 +0.02(+0.21%)
Apr 23, 2015 7.549 7.577 7.529 7.568 97,577 +0.02(+0.25%)
Apr 22, 2015 7.585 7.605 7.501 7.549 387,236 -0.06(-0.82%)
Apr 21, 2015 7.659 7.708 7.542 7.611 261,410 -0.03(-0.40%)
Apr 20, 2015 7.504 7.659 7.504 7.641 243,521 +0.13(+1.74%)
Apr 17, 2015 7.526 7.587 7.445 7.510 149,123 -0.04(-0.47%)
Apr 16, 2015 7.611 7.611 7.509 7.545 185,484 -0.10(-1.28%)
Apr 15, 2015 7.589 7.643 7.552 7.643 94,716 +0.07(+0.86%)
Apr 14, 2015 7.646 7.684 7.549 7.577 109,845 -0.06(-0.82%)
Apr 13, 2015 7.541 7.692 7.541 7.640 134,488 +0.09(+1.18%)
Apr 10, 2015 7.689 7.689 7.541 7.550 259,551 -0.14(-1.79%)
Apr 09, 2015 7.584 7.689 7.571 7.688 291,862 +0.04(+0.52%)
Apr 08, 2015 7.550 7.654 7.550 7.648 177,634 +0.07(+0.93%)
Apr 07, 2015 7.585 7.735 7.544 7.577 184,745 -0.05(-0.61%)
Apr 06, 2015 7.545 7.659 7.541 7.624 259,989 +0.08(+1.04%)
Apr 02, 2015 7.550 7.545 7.545 7.545 843,138 +0.01(+0.17%)
Apr 01, 2015 7.391 7.565 7.391 7.533 460,320 +0.12(+1.57%)
Mar 31, 2015 7.440 7.613 7.269 7.416 872,181 -0.08(-1.00%)
Mar 30, 2015 7.603 7.614 7.453 7.491 179,619 -0.05(-0.70%)
Mar 27, 2015 7.504 7.637 7.445 7.544 302,772 +0.03(+0.40%)
Mar 26, 2015 7.724 7.780 7.475 7.514 474,980 -0.21(-2.71%)
Mar 25, 2015 7.841 7.841 7.706 7.723 327,215 -0.08(-1.02%)
Mar 24, 2015 7.814 7.839 7.742 7.803 425,750 +0.00(+0.06%)
Mar 23, 2015 7.761 7.828 7.726 7.798 135,984 +0.01(+0.10%)
Mar 20, 2015 7.653 7.876 7.653 7.790 528,929 +0.13(+1.67%)
Mar 19, 2015 7.732 7.813 7.661 7.662 370,580 -0.09(-1.22%)
Mar 18, 2015 7.744 7.859 7.744 7.756 330,714 +0.01(+0.10%)
Mar 17, 2015 7.755 7.841 7.704 7.748 362,130 -0.05(-0.64%)
Mar 16, 2015 7.844 7.852 7.726 7.798 134,977 -0.00(-0.06%)
Mar 13, 2015 7.901 7.901 7.705 7.803 217,206 +0.00(+0.04%)
Mar 12, 2015 7.736 7.882 7.662 7.800 234,970 +0.10(+1.29%)
Mar 11, 2015 7.653 7.882 7.651 7.700 681,139 +0.02(+0.31%)
Mar 10, 2015 7.758 7.819 7.569 7.676 632,422 -0.15(-1.90%)
Mar 09, 2015 7.926 7.972 7.769 7.825 425,061 -0.12(-1.57%)
Mar 06, 2015 7.994 8.025 7.911 7.950 475,499 -0.08(-1.03%)
Mar 05, 2015 7.887 8.058 7.875 8.033 313,181 +0.12(+1.53%)
Mar 04, 2015 7.857 7.940 7.844 7.911 424,736 +0.08(+1.06%)
Mar 03, 2015 7.851 7.865 7.784 7.828 306,446 -0.03(-0.37%)
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.