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

Capital Southwest (NQ: CSWC )

26.52 -0.05 (-0.19%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 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 29, 2014 5.833 5.831 5.831 5.831 186,411 +0.00(+0.00%)
Aug 28, 2014 5.768 5.938 5.763 5.831 159,925 +0.05(+0.94%)
Aug 27, 2014 5.748 5.814 5.748 5.777 290,676 +0.01(+0.22%)
Aug 26, 2014 5.737 5.776 5.705 5.764 252,377 +0.03(+0.47%)
Aug 25, 2014 5.737 5.793 5.705 5.737 228,960 +0.00(+0.03%)
Aug 22, 2014 5.715 5.776 5.685 5.736 191,163 +0.04(+0.70%)
Aug 21, 2014 5.709 5.787 5.689 5.696 201,826 -0.02(-0.42%)
Aug 20, 2014 5.675 5.734 5.633 5.720 178,371 +0.01(+0.11%)
Aug 19, 2014 5.734 5.734 5.600 5.713 414,179 +0.01(+0.25%)
Aug 18, 2014 5.634 5.728 5.570 5.699 168,046 +0.09(+1.62%)
Aug 15, 2014 5.736 5.736 5.524 5.608 190,033 -0.08(-1.48%)
Aug 14, 2014 5.662 5.771 5.517 5.693 150,579 +0.01(+0.17%)
Aug 13, 2014 5.615 5.732 5.596 5.683 157,709 +0.02(+0.28%)
Aug 12, 2014 5.505 5.707 5.505 5.667 182,369 +0.11(+2.01%)
Aug 11, 2014 5.653 5.807 5.478 5.556 910,467 -0.12(-2.16%)
Aug 08, 2014 5.672 5.693 5.509 5.678 308,859 +0.07(+1.19%)
Aug 07, 2014 5.726 5.726 5.521 5.611 193,334 -0.02(-0.28%)
Aug 06, 2014 5.634 5.734 5.580 5.627 132,383 +0.00(+0.03%)
Aug 05, 2014 5.626 5.677 5.530 5.626 306,330 -0.00(-0.03%)
Aug 04, 2014 5.682 5.705 5.581 5.627 133,155 -0.02(-0.39%)
Aug 01, 2014 5.608 5.699 5.473 5.650 285,963 +0.07(+1.20%)
Jul 31, 2014 5.669 5.709 5.565 5.583 383,474 -0.10(-1.82%)
Jul 30, 2014 5.772 5.785 5.682 5.686 153,472 -0.09(-1.54%)
Jul 29, 2014 5.841 5.874 5.769 5.776 182,307 -0.07(-1.17%)
Jul 28, 2014 5.823 5.881 5.819 5.844 144,717 +0.03(+0.55%)
Jul 25, 2014 5.806 5.831 5.686 5.812 181,647 -0.01(-0.19%)
Jul 24, 2014 5.796 5.871 5.748 5.823 106,085 +0.02(+0.38%)
Jul 23, 2014 5.755 5.830 5.755 5.801 91,040 +0.05(+0.91%)
Jul 22, 2014 5.774 5.798 5.726 5.748 270,460 -0.01(-0.22%)
Jul 21, 2014 5.764 5.811 5.707 5.761 156,334 +0.01(+0.17%)
Jul 18, 2014 5.736 5.779 5.704 5.752 214,097 +0.01(+0.22%)
Jul 17, 2014 5.736 5.807 5.699 5.739 227,987 -0.03(-0.47%)
Jul 16, 2014 5.793 5.844 5.690 5.766 404,268 +0.04(+0.64%)
Jul 15, 2014 5.674 5.769 5.674 5.729 499,483 -0.02(-0.31%)
Jul 14, 2014 5.819 5.909 5.675 5.747 475,670 -0.03(-0.58%)
Jul 11, 2014 5.823 5.846 5.768 5.780 175,220 -0.03(-0.52%)
Jul 10, 2014 5.752 5.823 5.752 5.811 162,504 +0.00(+0.00%)
Jul 09, 2014 5.822 5.849 5.790 5.811 342,307 -0.00(-0.08%)
Jul 08, 2014 5.900 5.932 5.755 5.815 394,063 -0.11(-1.80%)
Jul 07, 2014 6.007 6.050 5.897 5.922 478,174 -0.08(-1.27%)
Jul 03, 2014 6.075 5.999 5.999 5.999 312,569 -0.06(-0.95%)
Jul 02, 2014 5.970 6.094 5.970 6.056 552,243 +0.08(+1.41%)
Jul 01, 2014 5.756 6.033 5.756 5.971 702,534 +0.23(+4.08%)
Jun 30, 2014 5.742 5.799 5.705 5.737 1,013,502 -0.03(-0.58%)
Jun 27, 2014 5.686 5.827 5.669 5.771 13,444,353 +0.05(+0.89%)
Jun 26, 2014 5.691 5.752 5.642 5.720 771,406 +0.05(+0.87%)
Jun 25, 2014 5.646 5.750 5.646 5.670 512,896 -0.00(-0.06%)
Jun 24, 2014 5.616 5.715 5.609 5.674 610,137 +0.07(+1.28%)
Jun 23, 2014 5.624 5.666 5.591 5.602 408,781 +0.01(+0.11%)
Jun 20, 2014 5.670 5.670 5.578 5.595 778,693 -0.05(-0.96%)
Jun 19, 2014 5.669 5.699 5.560 5.650 400,145 +0.00(+0.08%)
Jun 18, 2014 5.580 5.697 5.576 5.645 243,954 +0.06(+1.08%)
Jun 17, 2014 5.572 5.619 5.537 5.584 348,677 +0.00(+0.06%)
Jun 16, 2014 5.618 5.702 5.568 5.581 321,193 -0.07(-1.16%)
Jun 13, 2014 5.736 5.736 5.616 5.646 400,998 -0.08(-1.42%)
Jun 12, 2014 5.677 5.736 5.656 5.728 247,858 +0.04(+0.76%)
Jun 11, 2014 5.694 5.740 5.661 5.685 267,974 -0.02(-0.31%)
Jun 10, 2014 5.736 5.759 5.658 5.702 264,183 +0.00(+0.06%)
Jun 06, 2014 5.726 5.726 5.607 5.699 247,946 +0.02(+0.36%)
Jun 05, 2014 5.556 5.686 5.545 5.678 325,944 +0.05(+0.85%)
Jun 04, 2014 5.725 5.725 5.588 5.631 301,139 -0.09(-1.53%)
Jun 03, 2014 5.702 5.756 5.688 5.718 427,824 +0.01(+0.25%)
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.