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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2017 8.075 8.109 8.019 8.099 27,167 +0.04(+0.53%)
Sep 28, 2017 8.014 8.113 8.009 8.057 44,367 +0.03(+0.35%)
Sep 27, 2017 8.080 8.080 7.886 8.028 63,880 -0.06(-0.76%)
Sep 26, 2017 7.967 8.118 7.867 8.090 63,753 +0.14(+1.72%)
Sep 25, 2017 7.976 7.995 7.919 7.953 23,766 -0.02(-0.24%)
Sep 22, 2017 7.815 8.009 7.815 7.971 68,373 +0.17(+2.12%)
Sep 21, 2017 7.901 7.957 7.730 7.806 38,692 -0.06(-0.72%)
Sep 20, 2017 7.811 7.910 7.773 7.863 42,855 +0.09(+1.09%)
Sep 19, 2017 7.778 7.820 7.711 7.778 24,306 +0.01(+0.12%)
Sep 18, 2017 7.707 7.792 7.707 7.768 24,001 +0.06(+0.80%)
Sep 15, 2017 7.707 7.820 7.707 7.707 38,028 +0.05(+0.68%)
Sep 14, 2017 7.759 7.891 7.617 7.655 100,614 -0.08(-0.98%)
Sep 13, 2017 7.791 7.917 7.642 7.730 51,186 -0.05(-0.66%)
Sep 12, 2017 7.642 7.796 7.619 7.782 67,524 +0.16(+2.08%)
Sep 11, 2017 7.721 7.902 7.595 7.623 45,683 -0.06(-0.73%)
Sep 08, 2017 7.684 7.796 7.637 7.679 67,350 +0.06(+0.73%)
Sep 07, 2017 7.665 7.698 7.483 7.623 721,029 -0.02(-0.24%)
Sep 06, 2017 7.684 7.879 7.642 7.642 94,541 -0.04(-0.49%)
Sep 05, 2017 7.819 7.912 7.619 7.679 51,959 -0.12(-1.49%)
Sep 01, 2017 7.838 7.912 7.765 7.796 23,735 +0.04(+0.48%)
Aug 31, 2017 7.800 8.122 7.688 7.758 119,698 -0.14(-1.77%)
Aug 30, 2017 8.103 8.154 7.898 7.898 63,210 -0.20(-2.47%)
Aug 29, 2017 8.103 8.108 7.991 8.098 19,836 -0.00(-0.06%)
Aug 28, 2017 8.080 8.115 8.015 8.103 24,531 +0.09(+1.10%)
Aug 25, 2017 7.987 8.084 7.961 8.015 128,095 +0.03(+0.41%)
Aug 24, 2017 7.851 7.982 7.851 7.982 9,060 +0.15(+1.90%)
Aug 23, 2017 7.893 7.954 7.833 7.833 27,708 -0.07(-0.94%)
Aug 22, 2017 7.744 7.907 7.724 7.907 38,297 +0.21(+2.79%)
Aug 21, 2017 7.754 7.772 7.688 7.693 13,608 -0.07(-0.84%)
Aug 18, 2017 7.735 7.772 7.702 7.758 11,850 +0.03(+0.42%)
Aug 17, 2017 7.786 7.838 7.688 7.726 21,475 -0.06(-0.72%)
Aug 16, 2017 7.828 7.828 7.740 7.782 19,580 +0.03(+0.36%)
Aug 15, 2017 7.684 7.758 7.614 7.754 20,203 +0.14(+1.84%)
Aug 14, 2017 7.614 7.656 7.595 7.614 9,022 +0.01(+0.18%)
Aug 11, 2017 7.619 7.628 7.572 7.600 13,589 +0.02(+0.31%)
Aug 10, 2017 7.525 7.605 7.525 7.577 43,806 +0.07(+0.87%)
Aug 09, 2017 7.693 7.800 7.502 7.511 81,781 -0.18(-2.30%)
Aug 08, 2017 7.749 7.763 7.670 7.688 42,357 -0.05(-0.60%)
Aug 07, 2017 7.623 7.786 7.623 7.735 26,761 +0.11(+1.47%)
Aug 04, 2017 7.637 7.800 7.614 7.623 15,973 -0.04(-0.49%)
Aug 03, 2017 7.819 7.819 7.628 7.660 14,490 -0.17(-2.14%)
Aug 02, 2017 7.833 7.847 7.744 7.828 14,406 +0.01(+0.18%)
Aug 01, 2017 7.805 7.828 7.646 7.814 24,302 +0.04(+0.48%)
Jul 31, 2017 7.684 7.777 7.600 7.777 25,257 +0.09(+1.15%)
Jul 28, 2017 7.609 7.721 7.516 7.688 45,293 +0.09(+1.16%)
Jul 27, 2017 7.558 7.684 7.553 7.600 59,006 +0.05(+0.62%)
Jul 26, 2017 7.684 7.730 7.525 7.553 37,254 -0.10(-1.34%)
Jul 25, 2017 7.595 7.712 7.589 7.656 277,669 +0.06(+0.80%)
Jul 24, 2017 7.595 7.607 7.493 7.595 128,018 +0.00(+0.00%)
Jul 21, 2017 7.530 7.591 7.488 7.595 45,752 +0.07(+0.93%)
Jul 20, 2017 7.600 7.600 7.523 7.525 18,801 -0.07(-0.92%)
Jul 19, 2017 7.595 7.605 7.525 7.595 20,147 +0.00(+0.00%)
Jul 18, 2017 7.507 7.595 7.483 7.595 117,571 +0.07(+0.93%)
Jul 17, 2017 7.493 7.567 7.493 7.525 69,239 +0.04(+0.50%)
Jul 14, 2017 7.511 7.563 7.455 7.488 28,225 -0.02(-0.25%)
Jul 13, 2017 7.572 7.581 7.474 7.507 14,756 -0.02(-0.25%)
Jul 12, 2017 7.539 7.614 7.460 7.525 132,907 -0.01(-0.12%)
Jul 11, 2017 7.502 7.609 7.483 7.535 20,656 -0.02(-0.25%)
Jul 10, 2017 7.563 7.591 7.479 7.553 97,108 -0.01(-0.18%)
Jul 07, 2017 7.554 7.581 7.502 7.567 20,209 +0.06(+0.81%)
Jul 06, 2017 7.581 7.614 7.460 7.507 26,306 -0.07(-0.92%)
Jul 05, 2017 7.544 7.613 7.483 7.577 61,968 +0.03(+0.43%)
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.