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

Capital Southwest (NQ: CSWC )

26.48 -0.09 (-0.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2014 5.723 5.781 5.687 5.719 1,016,807 -0.03(-0.58%)
Jun 27, 2014 5.668 5.808 5.650 5.752 13,488,191 +0.05(+0.89%)
Jun 26, 2014 5.673 5.733 5.623 5.701 773,921 +0.05(+0.87%)
Jun 25, 2014 5.628 5.731 5.628 5.652 514,568 -0.00(-0.06%)
Jun 24, 2014 5.598 5.696 5.591 5.655 612,127 +0.07(+1.28%)
Jun 23, 2014 5.606 5.647 5.573 5.584 410,114 +0.01(+0.11%)
Jun 20, 2014 5.652 5.652 5.560 5.577 781,232 -0.05(-0.96%)
Jun 19, 2014 5.650 5.681 5.542 5.631 401,449 +0.00(+0.08%)
Jun 18, 2014 5.561 5.678 5.558 5.627 244,750 +0.06(+1.08%)
Jun 17, 2014 5.553 5.601 5.519 5.566 349,814 +0.00(+0.06%)
Jun 16, 2014 5.600 5.684 5.550 5.563 322,240 -0.07(-1.16%)
Jun 13, 2014 5.717 5.717 5.598 5.628 402,306 -0.08(-1.42%)
Jun 12, 2014 5.658 5.717 5.638 5.709 248,666 +0.04(+0.76%)
Jun 11, 2014 5.676 5.722 5.642 5.666 268,848 -0.02(-0.31%)
Jun 10, 2014 5.717 5.740 5.639 5.684 265,045 +0.00(+0.06%)
Jun 06, 2014 5.708 5.708 5.588 5.681 248,755 +0.02(+0.36%)
Jun 05, 2014 5.538 5.668 5.526 5.660 327,007 +0.05(+0.85%)
Jun 04, 2014 5.706 5.706 5.569 5.612 302,121 -0.09(-1.53%)
Jun 03, 2014 5.684 5.738 5.669 5.700 429,219 +0.01(+0.25%)
Jun 02, 2014 5.717 5.758 5.659 5.685 448,085 -0.06(-0.97%)
May 30, 2014 5.696 5.784 5.660 5.741 1,421,733 +0.06(+0.98%)
May 29, 2014 5.690 5.749 5.658 5.685 992,595 +0.03(+0.56%)
May 28, 2014 5.646 5.677 5.604 5.654 242,999 -0.02(-0.28%)
May 27, 2014 5.638 5.677 5.568 5.669 402,394 +0.07(+1.16%)
May 23, 2014 5.587 5.604 5.604 5.604 362,075 +0.02(+0.28%)
May 22, 2014 5.558 5.647 5.558 5.588 273,124 +0.03(+0.54%)
May 21, 2014 5.574 5.601 5.550 5.558 373,157 -0.01(-0.20%)
May 20, 2014 5.585 5.634 5.539 5.569 557,809 -0.03(-0.48%)
May 19, 2014 5.553 5.647 5.553 5.596 328,436 +0.02(+0.34%)
May 16, 2014 5.563 5.701 5.553 5.577 490,658 +0.02(+0.31%)
May 15, 2014 5.555 5.614 5.550 5.560 493,971 +0.01(+0.11%)
May 14, 2014 5.565 5.627 5.552 5.553 360,834 -0.00(-0.09%)
May 13, 2014 5.579 5.611 5.541 5.558 350,136 -0.02(-0.34%)
May 12, 2014 5.598 5.628 5.500 5.577 959,616 +0.01(+0.26%)
May 09, 2014 5.508 5.653 5.462 5.563 342,311 +0.02(+0.29%)
May 08, 2014 5.569 5.601 5.516 5.547 291,236 -0.00(-0.09%)
May 07, 2014 5.568 5.634 5.471 5.552 418,039 +0.01(+0.14%)
May 06, 2014 5.547 5.617 5.463 5.544 345,386 -0.04(-0.74%)
May 05, 2014 5.538 5.639 5.504 5.585 252,033 +0.03(+0.60%)
May 02, 2014 5.565 5.576 5.489 5.552 435,544 +0.02(+0.29%)
May 01, 2014 5.531 5.606 5.459 5.536 774,824 -0.02(-0.40%)
Apr 30, 2014 5.530 5.591 5.398 5.558 400,622 -0.01(-0.11%)
Apr 29, 2014 5.606 5.660 5.539 5.565 233,303 +0.00(+0.00%)
Apr 28, 2014 5.560 5.653 5.528 5.565 239,473 -0.06(-1.01%)
Apr 25, 2014 5.641 5.675 5.580 5.622 339,943 -0.05(-0.92%)
Apr 24, 2014 5.685 5.685 5.618 5.674 226,856 +0.02(+0.36%)
Apr 23, 2014 5.609 5.691 5.495 5.653 283,980 +0.04(+0.73%)
Apr 22, 2014 5.580 5.672 5.555 5.612 228,662 +0.04(+0.77%)
Apr 21, 2014 5.558 5.653 5.514 5.569 229,413 +0.01(+0.26%)
Apr 17, 2014 5.560 5.555 5.555 5.555 214,706 +0.01(+0.23%)
Apr 16, 2014 5.493 5.573 5.436 5.542 320,891 +0.10(+1.86%)
Apr 15, 2014 5.462 5.538 5.378 5.441 220,402 +0.02(+0.29%)
Apr 14, 2014 5.492 5.517 5.384 5.425 226,047 -0.01(-0.12%)
Apr 11, 2014 5.387 5.460 5.387 5.432 253,770 -0.02(-0.35%)
Apr 10, 2014 5.470 5.501 5.373 5.451 813,749 -0.05(-0.86%)
Apr 09, 2014 5.454 5.580 5.454 5.498 223,755 +0.06(+1.05%)
Apr 08, 2014 5.330 5.501 5.330 5.441 286,809 +0.13(+2.35%)
Apr 07, 2014 5.194 5.345 5.148 5.316 551,643 +0.13(+2.50%)
Apr 04, 2014 5.278 5.286 5.069 5.186 530,886 -0.08(-1.50%)
Apr 03, 2014 5.368 5.370 5.234 5.265 318,409 -0.11(-2.00%)
Apr 02, 2014 5.435 5.435 5.348 5.373 399,511 -0.07(-1.22%)
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.