Skip to main content

Capital Southwest (NQ: CSWC )

24.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 5.328 5.588 5.315 5.418 0 -0.11(-2.01%)
Sep 27, 2013 5.482 5.562 5.434 5.529 0 +0.01(+0.14%)
Sep 26, 2013 5.599 5.638 5.493 5.521 71,648 -0.05(-0.88%)
Sep 25, 2013 5.638 5.638 5.539 5.570 158,797 -0.03(-0.54%)
Sep 24, 2013 5.616 5.662 5.551 5.600 146,005 -0.03(-0.51%)
Sep 23, 2013 5.686 5.735 5.607 5.629 169,972 -0.04(-0.70%)
Sep 20, 2013 5.566 5.749 5.543 5.669 0 +0.10(+1.82%)
Sep 19, 2013 5.610 5.676 5.520 5.567 258,333 -0.02(-0.28%)
Sep 18, 2013 5.610 5.696 5.555 5.583 0 -0.01(-0.14%)
Sep 17, 2013 5.524 5.607 5.494 5.591 0 +0.05(+0.91%)
Sep 16, 2013 5.626 5.669 5.480 5.540 0 -0.10(-1.71%)
Sep 13, 2013 5.581 5.657 5.418 5.637 0 +0.08(+1.51%)
Sep 12, 2013 5.591 5.616 5.526 5.553 0 -0.01(-0.11%)
Sep 11, 2013 5.612 5.676 5.472 5.559 0 -0.04(-0.79%)
Sep 10, 2013 5.524 5.623 5.524 5.604 128,857 +0.12(+2.11%)
Sep 09, 2013 5.445 5.539 5.396 5.488 0 +0.04(+0.76%)
Sep 06, 2013 5.482 5.551 5.358 5.447 0 +0.01(+0.12%)
Sep 05, 2013 5.474 5.539 5.417 5.441 0 -0.02(-0.38%)
Sep 04, 2013 5.402 5.589 5.402 5.461 0 +0.08(+1.50%)
Sep 03, 2013 5.288 5.429 5.214 5.380 0 +0.16(+3.03%)
Aug 30, 2013 5.501 5.551 5.220 5.222 0 -0.30(-5.42%)
Aug 29, 2013 5.323 5.555 5.323 5.521 168,545 +0.17(+3.23%)
Aug 28, 2013 5.326 5.467 5.154 5.349 0 +0.04(+0.75%)
Aug 27, 2013 5.412 5.464 5.307 5.309 131,231 -0.13(-2.47%)
Aug 26, 2013 5.437 5.520 5.417 5.444 0 +0.01(+0.12%)
Aug 23, 2013 5.421 5.485 5.250 5.437 0 -0.03(-0.52%)
Aug 22, 2013 5.304 5.512 5.147 5.466 189,507 +0.19(+3.60%)
Aug 21, 2013 5.561 5.588 5.243 5.276 0 -0.28(-5.10%)
Aug 20, 2013 5.417 5.574 5.399 5.559 244,569 +0.17(+3.24%)
Aug 19, 2013 5.545 5.545 5.369 5.385 157,547 -0.12(-2.24%)
Aug 16, 2013 5.388 5.543 5.361 5.509 0 +0.08(+1.50%)
Aug 15, 2013 5.409 5.492 5.390 5.427 828,364 -0.03(-0.56%)
Aug 14, 2013 5.455 5.503 5.430 5.458 0 +0.00(+0.06%)
Aug 13, 2013 5.558 5.563 5.409 5.455 219,188 -0.12(-2.10%)
Aug 12, 2013 5.507 5.591 5.507 5.572 94,125 +0.06(+1.15%)
Aug 09, 2013 5.543 5.603 5.508 5.508 55,055 -0.07(-1.26%)
Aug 08, 2013 5.630 5.630 5.544 5.579 80,487 +0.00(+0.06%)
Aug 07, 2013 5.617 5.622 5.551 5.575 44,423 -0.04(-0.67%)
Aug 06, 2013 5.662 5.681 5.594 5.613 111,324 -0.04(-0.64%)
Aug 05, 2013 5.725 5.725 5.571 5.649 214,718 -0.06(-1.12%)
Aug 02, 2013 5.740 5.740 5.680 5.713 315,788 -0.02(-0.37%)
Aug 01, 2013 5.782 5.782 5.678 5.734 337,735 -0.01(-0.11%)
Jul 31, 2013 5.739 5.741 5.712 5.741 0 +0.03(+0.48%)
Jul 30, 2013 5.724 5.745 5.698 5.713 0 -0.00(-0.06%)
Jul 29, 2013 5.750 5.750 5.713 5.716 0 -0.02(-0.43%)
Jul 26, 2013 5.696 5.741 5.696 5.741 0 +0.01(+0.23%)
Jul 25, 2013 5.732 5.743 5.709 5.728 0 -0.04(-0.65%)
Jul 24, 2013 5.682 5.765 5.654 5.765 0 +0.09(+1.63%)
Jul 23, 2013 5.639 5.674 5.577 5.673 0 +0.03(+0.52%)
Jul 22, 2013 5.737 5.737 5.628 5.644 0 -0.09(-1.52%)
Jul 19, 2013 5.792 5.827 5.692 5.731 0 -0.10(-1.66%)
Jul 18, 2013 5.837 5.895 5.809 5.827 0 +0.03(+0.59%)
Jul 17, 2013 5.875 5.881 5.784 5.793 106,651 -0.07(-1.20%)
Jul 16, 2013 5.935 5.935 5.849 5.863 0 -0.00(-0.01%)
Jul 15, 2013 5.908 5.975 5.855 5.863 0 -0.01(-0.25%)
Jul 12, 2013 5.760 5.938 5.760 5.878 0 +0.13(+2.20%)
Jul 11, 2013 5.745 5.776 5.722 5.751 0 +0.03(+0.55%)
Jul 10, 2013 5.698 5.723 5.635 5.720 0 -0.03(-0.44%)
Jul 09, 2013 5.807 5.807 5.726 5.745 0 -0.01(-0.13%)
Jul 08, 2013 5.808 5.808 5.726 5.753 0 -0.07(-1.13%)
Jul 05, 2013 5.623 5.820 5.623 5.819 0 +0.25(+4.48%)
Jul 03, 2013 5.576 5.600 5.513 5.569 0 -0.02(-0.40%)
Jul 02, 2013 5.563 5.608 5.520 5.592 0 +0.06(+1.17%)
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.