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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2016 6.497 6.602 6.426 6.571 138,834 +0.11(+1.71%)
Nov 29, 2016 6.445 6.514 6.430 6.461 29,621 +0.01(+0.21%)
Nov 28, 2016 6.444 6.505 6.427 6.448 34,425 -0.00(-0.07%)
Nov 25, 2016 6.377 6.523 6.377 6.452 27,736 +0.09(+1.46%)
Nov 23, 2016 6.360 6.360 6.360 0 -0.00(-0.07%)
Nov 22, 2016 6.242 6.373 6.227 6.364 63,727 +0.00(+0.07%)
Nov 21, 2016 6.399 6.399 6.298 6.360 8,545 -0.04(-0.55%)
Nov 18, 2016 6.360 6.395 6.296 6.395 102,145 +0.03(+0.42%)
Nov 17, 2016 6.148 6.369 6.148 6.369 159,415 +0.20(+3.29%)
Nov 16, 2016 6.386 6.386 6.152 6.166 370,067 -0.22(-3.45%)
Nov 15, 2016 6.395 6.395 6.386 6.386 17,955 -0.01(-0.09%)
Nov 14, 2016 6.351 6.395 6.351 6.392 28,766 +0.03(+0.43%)
Nov 11, 2016 6.377 6.391 6.285 6.364 32,525 -0.01(-0.14%)
Nov 10, 2016 6.307 6.373 6.261 6.373 60,790 +0.11(+1.69%)
Nov 09, 2016 6.214 6.285 6.175 6.267 54,705 +0.03(+0.50%)
Nov 08, 2016 6.249 6.249 6.139 6.236 19,286 +0.04(+0.57%)
Nov 07, 2016 6.170 6.241 6.104 6.201 73,783 +0.07(+1.22%)
Nov 04, 2016 6.125 6.166 6.091 6.126 205,198 -0.05(-0.79%)
Nov 03, 2016 6.263 6.307 6.152 6.175 75,810 -0.14(-2.17%)
Nov 02, 2016 6.324 6.332 6.307 6.311 14,012 +0.00(+0.07%)
Nov 01, 2016 6.369 6.382 6.285 6.307 25,970 -0.06(-0.90%)
Oct 31, 2016 6.345 6.386 6.333 6.364 16,771 +0.03(+0.49%)
Oct 28, 2016 6.351 6.351 6.316 6.333 4,834 -0.03(-0.42%)
Oct 27, 2016 6.395 6.395 6.285 6.360 12,375 -0.04(-0.69%)
Oct 26, 2016 6.369 6.448 6.333 6.404 35,389 +0.04(+0.69%)
Oct 25, 2016 6.347 6.527 6.347 6.360 24,462 -0.06(-0.96%)
Oct 24, 2016 6.342 6.435 6.320 6.421 28,079 +0.08(+1.25%)
Oct 21, 2016 6.469 6.469 6.254 6.342 236,699 -0.05(-0.83%)
Oct 20, 2016 6.426 6.452 6.338 6.395 7,477 -0.04(-0.55%)
Oct 19, 2016 6.430 6.488 6.403 6.430 7,654 +0.02(+0.28%)
Oct 18, 2016 6.329 6.426 6.329 6.413 21,372 +0.09(+1.39%)
Oct 17, 2016 6.369 6.395 6.276 6.324 64,373 -0.07(-1.04%)
Oct 14, 2016 6.386 6.404 6.351 6.391 32,482 -0.04(-0.62%)
Oct 13, 2016 6.404 6.430 6.386 6.430 37,015 +0.03(+0.48%)
Oct 12, 2016 6.395 6.417 6.360 6.399 51,435 +0.01(+0.14%)
Oct 11, 2016 6.386 6.413 6.354 6.391 110,353 +0.00(+0.07%)
Oct 10, 2016 6.399 6.439 6.289 6.386 95,334 -0.01(-0.14%)
Oct 07, 2016 6.470 6.593 6.377 6.395 196,709 -0.09(-1.43%)
Oct 06, 2016 6.444 6.541 6.377 6.488 193,804 +0.04(+0.62%)
Oct 05, 2016 6.444 6.541 6.399 6.448 19,966 +0.00(+0.07%)
Oct 04, 2016 6.581 6.581 6.399 6.444 28,573 -0.09(-1.42%)
Oct 03, 2016 6.501 6.580 6.479 6.536 36,065 +0.05(+0.82%)
Sep 30, 2016 6.505 6.616 6.483 6.483 293,622 -0.02(-0.27%)
Sep 29, 2016 6.461 6.514 6.417 6.501 19,438 +0.04(+0.61%)
Sep 28, 2016 6.382 6.514 6.382 6.461 35,366 +0.04(+0.55%)
Sep 27, 2016 6.435 6.470 6.425 6.426 9,770 -0.05(-0.75%)
Sep 26, 2016 6.527 6.532 6.444 6.474 8,298 -0.03(-0.47%)
Sep 23, 2016 6.501 6.505 6.496 6.505 4,616 -0.02(-0.27%)
Sep 22, 2016 6.444 6.541 6.435 6.523 14,191 +0.05(+0.75%)
Sep 21, 2016 6.532 6.532 6.448 6.474 41,615 -0.04(-0.61%)
Sep 20, 2016 6.535 6.549 6.466 6.514 44,787 -0.03(-0.40%)
Sep 19, 2016 6.527 6.629 6.492 6.541 88,249 +0.03(+0.47%)
Sep 16, 2016 6.527 6.541 6.477 6.510 158,832 -0.02(-0.27%)
Sep 15, 2016 6.576 6.616 6.483 6.527 64,035 -0.07(-1.07%)
Sep 14, 2016 6.563 6.629 6.556 6.598 9,820 +0.03(+0.40%)
Sep 13, 2016 6.549 6.580 6.523 6.571 26,555 +0.02(+0.27%)
Sep 12, 2016 6.488 6.571 6.488 6.554 73,182 +0.03(+0.47%)
Sep 09, 2016 6.440 6.541 6.440 6.523 42,170 +0.02(+0.27%)
Sep 08, 2016 6.453 6.532 6.436 6.506 16,868 +0.07(+1.09%)
Sep 07, 2016 6.457 6.523 6.436 6.436 29,623 -0.05(-0.74%)
Sep 06, 2016 6.523 6.541 6.436 6.484 36,485 -0.04(-0.54%)
Sep 02, 2016 6.484 6.519 6.519 6.519 11,877 +0.03(+0.47%)
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.