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 (%)
Jul 29, 2016 6.282 6.405 6.282 6.405 112,177 +0.16(+2.52%)
Jul 28, 2016 6.282 6.369 6.247 6.247 12,800 -0.04(-0.56%)
Jul 27, 2016 6.260 6.326 6.239 6.282 78,952 +0.02(+0.28%)
Jul 26, 2016 6.217 6.287 6.217 6.265 72,579 +0.04(+0.70%)
Jul 25, 2016 6.217 6.239 6.160 6.221 55,884 +0.02(+0.28%)
Jul 22, 2016 6.173 6.204 6.151 6.204 12,677 +0.03(+0.50%)
Jul 21, 2016 6.147 6.195 6.116 6.173 84,637 +0.02(+0.28%)
Jul 20, 2016 6.134 6.168 6.098 6.155 40,932 +0.04(+0.64%)
Jul 19, 2016 6.103 6.151 6.094 6.116 31,151 -0.02(-0.36%)
Jul 18, 2016 6.129 6.173 6.103 6.138 42,067 -0.03(-0.43%)
Jul 15, 2016 6.134 6.164 6.112 6.164 17,821 +0.02(+0.28%)
Jul 14, 2016 6.173 6.231 6.112 6.147 17,215 +0.04(+0.65%)
Jul 13, 2016 6.295 6.302 6.085 6.107 78,178 -0.19(-2.99%)
Jul 12, 2016 6.274 6.304 6.243 6.295 29,589 +0.07(+1.05%)
Jul 11, 2016 6.180 6.260 6.155 6.230 110,426 +0.05(+0.85%)
Jul 08, 2016 6.190 6.195 6.156 6.177 42,407 -0.01(-0.14%)
Jul 07, 2016 6.138 6.186 6.125 6.186 110,784 +0.03(+0.50%)
Jul 05, 2016 6.112 6.173 6.103 6.155 23,597 +0.03(+0.50%)
Jul 01, 2016 6.037 6.125 6.125 6.125 34,034 +0.14(+2.34%)
Jun 30, 2016 6.063 6.063 5.972 5.985 93,477 -0.08(-1.30%)
Jun 29, 2016 6.068 6.098 6.028 6.063 42,015 +0.03(+0.44%)
Jun 28, 2016 6.085 6.120 6.028 6.037 37,172 -0.01(-0.14%)
Jun 27, 2016 6.125 6.256 6.015 6.046 221,025 -0.11(-1.78%)
Jun 24, 2016 5.980 6.217 5.980 6.155 173,702 -0.03(-0.42%)
Jun 23, 2016 6.204 6.234 6.173 6.182 43,858 +0.01(+0.14%)
Jun 22, 2016 6.173 6.217 6.169 6.173 83,637 -0.01(-0.14%)
Jun 21, 2016 6.116 6.212 6.116 6.182 203,261 +0.08(+1.36%)
Jun 20, 2016 6.098 6.291 6.063 6.098 226,144 +0.04(+0.72%)
Jun 17, 2016 6.063 6.125 6.046 6.055 261,635 -0.01(-0.14%)
Jun 16, 2016 6.024 6.090 6.024 6.063 232,019 +0.01(+0.22%)
Jun 15, 2016 6.076 6.085 6.037 6.050 83,670 +0.01(+0.14%)
Jun 14, 2016 6.037 6.054 6.037 6.042 97,682 +0.00(+0.07%)
Jun 13, 2016 6.024 6.077 6.015 6.037 103,933 +0.02(+0.29%)
Jun 10, 2016 5.989 6.037 5.968 6.020 155,009 -0.03(-0.43%)
Jun 09, 2016 5.994 6.094 5.959 6.046 82,188 +0.06(+0.95%)
Jun 08, 2016 5.998 6.079 5.911 5.989 58,306 -0.00(-0.07%)
Jun 07, 2016 6.015 6.098 5.981 5.994 38,818 -0.03(-0.58%)
Jun 06, 2016 6.024 6.138 6.011 6.029 39,114 -0.05(-0.79%)
Jun 03, 2016 6.050 6.085 5.954 6.076 48,687 +0.01(+0.22%)
Jun 02, 2016 6.033 6.120 6.020 6.063 61,908 +0.00(+0.07%)
Jun 01, 2016 6.024 6.124 5.959 6.059 46,705 +0.01(+0.22%)
May 31, 2016 6.124 6.124 6.046 6.046 30,754 -0.09(-1.49%)
May 27, 2016 6.159 6.138 6.138 6.138 33,034 +0.00(+0.00%)
May 26, 2016 6.076 6.199 6.074 6.138 82,864 +0.03(+0.57%)
May 25, 2016 6.015 6.124 6.015 6.103 32,309 +0.07(+1.16%)
May 24, 2016 5.915 6.155 5.915 6.033 49,692 +0.13(+2.14%)
May 23, 2016 5.941 6.068 5.880 5.906 168,835 -0.04(-0.73%)
May 20, 2016 5.889 6.011 5.889 5.950 16,636 +0.05(+0.89%)
May 19, 2016 5.950 6.007 5.880 5.898 13,523 -0.09(-1.46%)
May 18, 2016 5.959 6.011 5.946 5.985 25,501 +0.01(+0.22%)
May 17, 2016 5.941 5.998 5.933 5.972 20,160 +0.01(+0.15%)
May 16, 2016 5.915 5.998 5.915 5.963 36,730 +0.01(+0.22%)
May 13, 2016 6.015 6.043 5.933 5.950 30,665 -0.07(-1.23%)
May 12, 2016 6.050 6.138 6.007 6.024 22,938 -0.01(-0.22%)
May 11, 2016 6.050 6.076 6.037 6.037 19,297 -0.03(-0.43%)
May 10, 2016 6.081 6.111 6.063 6.063 25,923 -0.02(-0.36%)
May 09, 2016 6.159 6.159 6.042 6.085 38,352 -0.07(-1.20%)
May 06, 2016 6.159 6.171 6.085 6.159 23,346 +0.00(+0.00%)
May 05, 2016 6.159 6.177 6.140 6.159 28,127 +0.00(+0.00%)
May 04, 2016 6.159 6.185 6.159 6.159 31,172 -0.02(-0.28%)
May 03, 2016 6.172 6.180 6.159 6.177 20,967 -0.01(-0.21%)
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.