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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2017 7.800 8.122 7.688 7.758 119,698 -0.14(-1.77%)
Aug 30, 2017 8.103 8.154 7.898 7.898 63,210 -0.20(-2.47%)
Aug 29, 2017 8.103 8.108 7.991 8.098 19,836 -0.00(-0.06%)
Aug 28, 2017 8.080 8.115 8.015 8.103 24,531 +0.09(+1.10%)
Aug 25, 2017 7.987 8.084 7.961 8.015 128,095 +0.03(+0.41%)
Aug 24, 2017 7.851 7.982 7.851 7.982 9,060 +0.15(+1.90%)
Aug 23, 2017 7.893 7.954 7.833 7.833 27,708 -0.07(-0.94%)
Aug 22, 2017 7.744 7.907 7.724 7.907 38,297 +0.21(+2.79%)
Aug 21, 2017 7.754 7.772 7.688 7.693 13,608 -0.07(-0.84%)
Aug 18, 2017 7.735 7.772 7.702 7.758 11,850 +0.03(+0.42%)
Aug 17, 2017 7.786 7.838 7.688 7.726 21,475 -0.06(-0.72%)
Aug 16, 2017 7.828 7.828 7.740 7.782 19,580 +0.03(+0.36%)
Aug 15, 2017 7.684 7.758 7.614 7.754 20,203 +0.14(+1.84%)
Aug 14, 2017 7.614 7.656 7.595 7.614 9,022 +0.01(+0.18%)
Aug 11, 2017 7.619 7.628 7.572 7.600 13,589 +0.02(+0.31%)
Aug 10, 2017 7.525 7.605 7.525 7.577 43,806 +0.07(+0.87%)
Aug 09, 2017 7.693 7.800 7.502 7.511 81,781 -0.18(-2.30%)
Aug 08, 2017 7.749 7.763 7.670 7.688 42,357 -0.05(-0.60%)
Aug 07, 2017 7.623 7.786 7.623 7.735 26,761 +0.11(+1.47%)
Aug 04, 2017 7.637 7.800 7.614 7.623 15,973 -0.04(-0.49%)
Aug 03, 2017 7.819 7.819 7.628 7.660 14,490 -0.17(-2.14%)
Aug 02, 2017 7.833 7.847 7.744 7.828 14,406 +0.01(+0.18%)
Aug 01, 2017 7.805 7.828 7.646 7.814 24,302 +0.04(+0.48%)
Jul 31, 2017 7.684 7.777 7.600 7.777 25,257 +0.09(+1.15%)
Jul 28, 2017 7.609 7.721 7.516 7.688 45,293 +0.09(+1.16%)
Jul 27, 2017 7.558 7.684 7.553 7.600 59,006 +0.05(+0.62%)
Jul 26, 2017 7.684 7.730 7.525 7.553 37,254 -0.10(-1.34%)
Jul 25, 2017 7.595 7.712 7.589 7.656 277,669 +0.06(+0.80%)
Jul 24, 2017 7.595 7.607 7.493 7.595 128,018 +0.00(+0.00%)
Jul 21, 2017 7.530 7.591 7.488 7.595 45,752 +0.07(+0.93%)
Jul 20, 2017 7.600 7.600 7.523 7.525 18,801 -0.07(-0.92%)
Jul 19, 2017 7.595 7.605 7.525 7.595 20,147 +0.00(+0.00%)
Jul 18, 2017 7.507 7.595 7.483 7.595 117,571 +0.07(+0.93%)
Jul 17, 2017 7.493 7.567 7.493 7.525 69,239 +0.04(+0.50%)
Jul 14, 2017 7.511 7.563 7.455 7.488 28,225 -0.02(-0.25%)
Jul 13, 2017 7.572 7.581 7.474 7.507 14,756 -0.02(-0.25%)
Jul 12, 2017 7.539 7.614 7.460 7.525 132,907 -0.01(-0.12%)
Jul 11, 2017 7.502 7.609 7.483 7.535 20,656 -0.02(-0.25%)
Jul 10, 2017 7.563 7.591 7.479 7.553 97,108 -0.01(-0.18%)
Jul 07, 2017 7.554 7.581 7.502 7.567 20,209 +0.06(+0.81%)
Jul 06, 2017 7.581 7.614 7.460 7.507 26,306 -0.07(-0.92%)
Jul 05, 2017 7.544 7.613 7.483 7.577 61,968 +0.03(+0.43%)
Jul 03, 2017 7.605 7.605 7.474 7.544 16,741 +0.05(+0.68%)
Jun 30, 2017 7.609 7.609 7.455 7.493 87,440 -0.10(-1.29%)
Jun 29, 2017 7.609 7.609 7.488 7.591 42,473 +0.00(+0.06%)
Jun 28, 2017 7.586 7.609 7.507 7.586 39,114 +0.04(+0.56%)
Jun 27, 2017 7.595 7.595 7.521 7.544 39,335 -0.06(-0.74%)
Jun 26, 2017 7.600 7.618 7.511 7.600 62,159 +0.00(+0.06%)
Jun 23, 2017 7.619 7.665 7.516 7.595 22,819 -0.00(-0.06%)
Jun 22, 2017 7.600 7.644 7.406 7.600 45,589 +0.01(+0.12%)
Jun 21, 2017 7.549 7.628 7.404 7.591 33,839 +0.07(+0.87%)
Jun 20, 2017 7.525 7.614 7.483 7.525 44,527 +0.02(+0.25%)
Jun 19, 2017 7.581 7.609 7.460 7.507 31,676 -0.01(-0.19%)
Jun 16, 2017 7.493 7.549 7.404 7.521 57,425 +0.05(+0.69%)
Jun 15, 2017 7.511 7.511 7.418 7.469 11,902 -0.06(-0.74%)
Jun 14, 2017 7.488 7.525 7.418 7.525 20,898 +0.05(+0.69%)
Jun 13, 2017 7.469 7.523 7.398 7.474 11,251 +0.06(+0.75%)
Jun 12, 2017 7.432 7.478 7.381 7.418 27,873 +0.00(+0.06%)
Jun 09, 2017 7.450 7.450 7.289 7.414 7,712 -0.03(-0.43%)
Jun 08, 2017 7.473 7.483 7.372 7.446 20,458 -0.00(-0.06%)
Jun 07, 2017 7.473 7.483 7.271 7.450 24,051 -0.02(-0.25%)
Jun 06, 2017 7.455 7.496 7.257 7.469 16,812 +0.01(+0.12%)
Jun 05, 2017 7.404 7.483 7.358 7.460 14,744 +0.04(+0.56%)
Jun 02, 2017 7.432 7.432 7.335 7.418 9,686 +0.00(+0.00%)
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.