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

Capital Southwest (NQ: CSWC )

25.84 -0.12 (-0.46%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 30, 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 (%)
Apr 30, 2015 7.494 7.605 7.484 7.581 346,261 +0.06(+0.80%)
Apr 29, 2015 7.548 7.591 7.484 7.521 150,997 -0.06(-0.78%)
Apr 28, 2015 7.478 7.594 7.478 7.580 46,482 +0.07(+0.91%)
Apr 27, 2015 7.602 7.602 7.478 7.511 95,258 -0.05(-0.63%)
Apr 24, 2015 7.552 7.631 7.523 7.559 144,397 +0.02(+0.21%)
Apr 23, 2015 7.524 7.553 7.505 7.543 97,895 +0.02(+0.25%)
Apr 22, 2015 7.561 7.580 7.476 7.524 388,499 -0.06(-0.82%)
Apr 21, 2015 7.634 7.683 7.518 7.586 262,262 -0.03(-0.40%)
Apr 20, 2015 7.480 7.634 7.480 7.617 244,315 +0.13(+1.74%)
Apr 17, 2015 7.502 7.562 7.421 7.486 149,609 -0.04(-0.47%)
Apr 16, 2015 7.586 7.586 7.484 7.521 186,088 -0.10(-1.27%)
Apr 15, 2015 7.564 7.618 7.527 7.618 95,025 +0.07(+0.86%)
Apr 14, 2015 7.621 7.659 7.524 7.553 110,203 -0.06(-0.82%)
Apr 13, 2015 7.516 7.667 7.516 7.615 134,927 +0.09(+1.19%)
Apr 10, 2015 7.664 7.664 7.516 7.526 260,397 -0.14(-1.79%)
Apr 09, 2015 7.559 7.664 7.546 7.663 292,813 +0.04(+0.52%)
Apr 08, 2015 7.526 7.629 7.526 7.623 178,214 +0.07(+0.93%)
Apr 07, 2015 7.561 7.710 7.519 7.553 185,347 -0.05(-0.61%)
Apr 06, 2015 7.521 7.634 7.516 7.599 260,837 +0.08(+1.04%)
Apr 02, 2015 7.526 7.521 7.521 7.521 845,887 +0.01(+0.17%)
Apr 01, 2015 7.366 7.540 7.366 7.508 461,821 +0.12(+1.57%)
Mar 31, 2015 7.416 7.588 7.245 7.392 875,025 -0.07(-1.00%)
Mar 30, 2015 7.578 7.589 7.429 7.467 180,204 -0.05(-0.70%)
Mar 27, 2015 7.480 7.612 7.421 7.519 303,759 +0.03(+0.40%)
Mar 26, 2015 7.699 7.755 7.451 7.489 476,529 -0.21(-2.71%)
Mar 25, 2015 7.816 7.816 7.681 7.698 328,282 -0.08(-1.02%)
Mar 24, 2015 7.788 7.814 7.717 7.777 427,138 +0.00(+0.06%)
Mar 23, 2015 7.736 7.803 7.701 7.773 136,428 +0.01(+0.10%)
Mar 20, 2015 7.628 7.851 7.628 7.765 530,654 +0.13(+1.67%)
Mar 19, 2015 7.707 7.788 7.636 7.637 371,788 -0.09(-1.22%)
Mar 18, 2015 7.718 7.833 7.718 7.731 331,792 +0.01(+0.10%)
Mar 17, 2015 7.730 7.816 7.679 7.723 363,310 -0.05(-0.64%)
Mar 16, 2015 7.819 7.827 7.701 7.773 135,417 -0.00(-0.06%)
Mar 13, 2015 7.875 7.875 7.680 7.777 217,914 +0.00(+0.04%)
Mar 12, 2015 7.710 7.856 7.637 7.774 235,736 +0.10(+1.29%)
Mar 11, 2015 7.628 7.857 7.626 7.675 683,360 +0.02(+0.31%)
Mar 10, 2015 7.733 7.793 7.545 7.652 634,484 -0.15(-1.90%)
Mar 09, 2015 7.900 7.946 7.744 7.800 426,447 -0.12(-1.57%)
Mar 06, 2015 7.968 7.999 7.886 7.924 477,050 -0.08(-1.03%)
Mar 05, 2015 7.862 8.032 7.849 8.007 314,202 +0.12(+1.53%)
Mar 04, 2015 7.831 7.914 7.819 7.886 426,121 +0.08(+1.06%)
Mar 03, 2015 7.825 7.839 7.758 7.803 307,445 -0.03(-0.37%)
Mar 02, 2015 7.758 7.844 7.758 7.831 273,629 +0.08(+0.99%)
Feb 27, 2015 7.773 7.808 7.738 7.755 716,988 -0.01(-0.08%)
Feb 26, 2015 7.742 7.787 7.715 7.761 640,971 -0.02(-0.20%)
Feb 25, 2015 7.758 7.804 7.741 7.777 611,613 -0.00(-0.06%)
Feb 24, 2015 7.824 7.835 7.742 7.782 819,367 -0.03(-0.41%)
Feb 23, 2015 7.814 7.859 7.730 7.814 387,845 +0.02(+0.29%)
Feb 20, 2015 7.803 7.803 7.690 7.792 381,440 +0.04(+0.45%)
Feb 19, 2015 7.704 7.779 7.625 7.757 473,426 +0.08(+1.04%)
Feb 18, 2015 7.588 7.695 7.519 7.677 1,061,962 +0.07(+0.86%)
Feb 17, 2015 7.405 7.644 7.359 7.612 1,415,771 +0.20(+2.71%)
Feb 13, 2015 7.238 7.411 7.411 7.411 974,623 +0.19(+2.65%)
Feb 12, 2015 7.171 7.266 7.139 7.220 618,954 +0.08(+1.12%)
Feb 11, 2015 7.002 7.156 6.983 7.140 504,913 +0.11(+1.56%)
Feb 10, 2015 7.046 7.069 7.015 7.030 524,713 +0.00(+0.00%)
Feb 09, 2015 6.948 7.099 6.948 7.030 887,164 +0.02(+0.34%)
Feb 06, 2015 6.975 7.139 6.957 7.007 1,142,933 +0.02(+0.27%)
Feb 05, 2015 6.980 7.024 6.965 6.987 1,014,179 +0.00(+0.00%)
Feb 04, 2015 6.944 7.007 6.944 6.987 770,617 +0.02(+0.25%)
Feb 03, 2015 6.970 6.995 6.940 6.970 958,169 +0.03(+0.41%)
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.