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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 9.970 10.10 9.891 9.918 86,718 +0.04(+0.40%)
Oct 30, 2018 9.750 9.938 9.685 9.878 52,636 +0.12(+1.26%)
Oct 29, 2018 9.787 10.15 9.683 9.756 87,663 +0.04(+0.38%)
Oct 26, 2018 9.761 9.787 9.704 9.719 54,600 -0.08(-0.80%)
Oct 25, 2018 9.782 9.902 9.766 9.797 126,312 +0.03(+0.32%)
Oct 24, 2018 9.735 9.871 9.735 9.766 89,774 +0.03(+0.27%)
Oct 23, 2018 9.771 9.824 9.683 9.740 114,442 -0.08(-0.77%)
Oct 22, 2018 9.850 9.865 9.761 9.816 83,021 -0.02(-0.24%)
Oct 19, 2018 9.839 9.918 9.808 9.839 79,505 -0.03(-0.32%)
Oct 18, 2018 9.918 9.978 9.871 9.871 159,381 -0.03(-0.32%)
Oct 17, 2018 9.918 9.972 9.902 9.902 69,539 -0.01(-0.11%)
Oct 16, 2018 9.918 10.02 9.904 9.912 140,190 +0.02(+0.21%)
Oct 15, 2018 9.918 10.05 9.850 9.891 90,604 -0.03(-0.32%)
Oct 12, 2018 9.970 10.12 9.923 9.923 41,189 -0.05(-0.47%)
Oct 11, 2018 9.944 10.05 9.944 9.970 32,446 +0.00(+0.00%)
Oct 10, 2018 9.991 10.06 9.964 9.970 45,358 +0.00(+0.00%)
Oct 09, 2018 9.918 10.04 9.918 9.970 28,051 +0.05(+0.47%)
Oct 08, 2018 9.996 10.01 9.923 9.923 37,706 -0.07(-0.68%)
Oct 05, 2018 9.970 10.12 9.949 9.991 25,480 +0.02(+0.21%)
Oct 04, 2018 10.06 10.06 9.954 9.970 56,548 -0.02(-0.23%)
Oct 03, 2018 9.996 10.04 9.959 9.993 24,541 +0.04(+0.39%)
Oct 02, 2018 10.07 10.07 9.918 9.954 204,345 -0.10(-0.99%)
Oct 01, 2018 9.912 10.10 9.876 10.05 37,664 +0.15(+1.48%)
Sep 28, 2018 9.949 10.01 9.839 9.907 72,800 +0.01(+0.11%)
Sep 27, 2018 9.970 10.02 9.886 9.897 51,937 -0.07(-0.68%)
Sep 26, 2018 9.897 10.00 9.897 9.964 23,437 +0.11(+1.11%)
Sep 25, 2018 10.00 10.02 9.855 9.855 27,305 -0.15(-1.46%)
Sep 24, 2018 10.03 10.07 9.985 10.00 33,488 -0.01(-0.05%)
Sep 21, 2018 9.980 10.01 9.918 10.01 56,516 +0.03(+0.31%)
Sep 20, 2018 9.980 9.980 9.923 9.975 82,797 +0.00(+0.00%)
Sep 19, 2018 9.912 9.980 9.912 9.975 40,538 +0.11(+1.14%)
Sep 18, 2018 9.897 9.933 9.863 9.863 103,508 -0.03(-0.29%)
Sep 17, 2018 9.912 9.912 9.839 9.891 144,196 +0.05(+0.48%)
Sep 14, 2018 9.949 9.993 9.839 9.844 68,394 +0.00(+0.00%)
Sep 13, 2018 9.931 10.10 9.839 9.844 114,634 +0.01(+0.05%)
Sep 12, 2018 9.865 9.869 9.809 9.839 87,053 +0.00(+0.00%)
Sep 11, 2018 9.875 10.04 9.819 9.839 74,720 +0.02(+0.16%)
Sep 10, 2018 9.890 9.900 9.819 9.824 83,001 -0.02(-0.21%)
Sep 07, 2018 9.799 9.911 9.783 9.844 64,892 +0.04(+0.42%)
Sep 06, 2018 10.00 10.00 9.793 9.804 66,319 -0.08(-0.83%)
Sep 05, 2018 9.946 10.02 9.844 9.885 59,563 -0.04(-0.36%)
Sep 04, 2018 9.931 9.977 9.895 9.921 76,384 +0.08(+0.78%)
Aug 31, 2018 9.844 9.844 9.844 0 +0.06(+0.63%)
Aug 30, 2018 9.763 9.859 9.763 9.783 106,696 +0.03(+0.31%)
Aug 29, 2018 9.646 9.814 9.640 9.753 18,944 +0.11(+1.11%)
Aug 28, 2018 9.668 9.668 9.612 9.646 16,205 -0.07(-0.68%)
Aug 27, 2018 9.810 9.810 9.635 9.712 45,009 -0.02(-0.16%)
Aug 24, 2018 9.707 9.819 9.617 9.727 62,147 +0.05(+0.47%)
Aug 23, 2018 9.742 9.931 9.681 9.681 60,971 -0.04(-0.44%)
Aug 22, 2018 9.712 9.763 9.666 9.724 11,480 +0.01(+0.13%)
Aug 21, 2018 9.691 9.717 9.636 9.712 28,656 +0.07(+0.74%)
Aug 20, 2018 9.503 9.697 9.493 9.640 59,708 +0.14(+1.45%)
Aug 17, 2018 9.656 9.656 9.487 9.503 132,137 -0.14(-1.48%)
Aug 16, 2018 9.640 9.651 9.498 9.646 15,009 +0.05(+0.48%)
Aug 15, 2018 9.589 9.600 9.498 9.600 11,317 -0.03(-0.27%)
Aug 14, 2018 9.620 9.666 9.562 9.625 88,189 +0.07(+0.75%)
Aug 13, 2018 9.559 9.595 9.513 9.554 37,900 +0.01(+0.11%)
Aug 10, 2018 9.518 9.559 9.482 9.543 12,939 +0.08(+0.86%)
Aug 09, 2018 9.477 9.578 9.462 9.462 23,867 +0.00(+0.00%)
Aug 08, 2018 9.406 9.564 9.406 9.462 23,202 +0.06(+0.60%)
Aug 07, 2018 9.666 9.666 9.401 9.406 48,814 +0.07(+0.71%)
Aug 06, 2018 9.360 9.447 9.339 9.339 31,530 -0.04(-0.38%)
Aug 03, 2018 9.345 9.421 9.345 9.375 21,565 +0.03(+0.27%)
Aug 02, 2018 9.334 9.402 9.334 9.350 12,778 +0.01(+0.05%)
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.