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

Capital Southwest (NQ: CSWC )

26.56 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:13 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 (%)
Feb 28, 2018 8.292 8.292 8.210 8.258 60,839 -0.03(-0.41%)
Feb 27, 2018 8.277 8.292 8.244 8.292 21,471 -0.03(-0.35%)
Feb 26, 2018 8.306 8.402 8.204 8.320 40,590 -0.03(-0.40%)
Feb 23, 2018 8.402 8.402 8.210 8.354 27,008 -0.01(-0.11%)
Feb 22, 2018 8.210 8.378 8.191 8.364 50,902 +0.17(+2.11%)
Feb 21, 2018 8.114 8.263 8.114 8.191 41,621 +0.08(+0.95%)
Feb 20, 2018 8.162 8.210 8.086 8.114 17,449 -0.04(-0.47%)
Feb 16, 2018 8.152 8.152 8.152 0 -0.12(-1.45%)
Feb 15, 2018 8.268 8.272 8.095 8.272 36,018 +0.01(+0.12%)
Feb 14, 2018 8.133 8.268 8.133 8.263 29,519 +0.10(+1.24%)
Feb 13, 2018 7.859 8.162 7.770 8.162 47,882 +0.28(+3.53%)
Feb 12, 2018 7.730 7.883 7.720 7.883 17,181 +0.13(+1.64%)
Feb 09, 2018 7.831 7.908 7.149 7.756 234,639 -0.10(-1.25%)
Feb 08, 2018 7.802 7.869 7.802 7.855 48,488 +0.04(+0.49%)
Feb 07, 2018 7.701 7.701 7.701 7.816 53,701 +0.11(+1.37%)
Feb 06, 2018 7.211 7.744 7.211 7.711 89,032 +0.40(+5.43%)
Feb 05, 2018 7.759 7.759 7.187 7.314 83,813 -0.39(-5.09%)
Feb 02, 2018 7.832 7.832 7.706 7.706 18,893 -0.08(-0.99%)
Feb 01, 2018 7.917 7.917 7.777 7.783 15,269 +0.00(+0.06%)
Jan 31, 2018 7.922 7.922 7.773 7.778 68,839 -0.14(-1.76%)
Jan 30, 2018 7.941 7.883 7.917 23,690 -0.00(-0.06%)
Jan 29, 2018 7.970 7.970 7.898 7.922 15,283 -0.05(-0.60%)
Jan 26, 2018 7.960 7.975 7.903 7.970 35,124 +0.00(+0.06%)
Jan 25, 2018 7.970 7.994 7.946 7.965 46,172 +0.00(+0.00%)
Jan 24, 2018 7.970 7.970 7.946 7.965 20,001 -0.00(-0.06%)
Jan 23, 2018 8.037 8.037 7.898 7.970 27,251 -0.05(-0.66%)
Jan 22, 2018 8.042 8.042 7.967 8.023 21,846 -0.03(-0.42%)
Jan 19, 2018 7.913 8.056 7.913 8.056 42,500 +0.10(+1.27%)
Jan 18, 2018 7.960 7.965 7.865 7.956 16,810 +0.00(+0.06%)
Jan 17, 2018 8.008 8.025 7.903 7.951 13,253 -0.04(-0.48%)
Jan 16, 2018 7.927 8.032 7.917 7.989 21,859 +0.09(+1.15%)
Jan 12, 2018 7.898 7.898 7.898 0 +0.00(+0.06%)
Jan 11, 2018 7.936 7.936 7.876 7.893 26,364 -0.02(-0.24%)
Jan 10, 2018 7.932 8.037 7.874 7.912 36,439 +0.00(+0.00%)
Jan 09, 2018 8.100 8.109 7.874 7.912 65,898 -0.17(-2.14%)
Jan 08, 2018 8.023 8.090 7.922 8.085 30,619 +0.05(+0.66%)
Jan 05, 2018 7.975 8.114 7.951 8.032 91,623 +0.07(+0.90%)
Jan 04, 2018 8.018 8.090 7.922 7.960 44,006 -0.05(-0.66%)
Jan 03, 2018 8.028 8.148 8.013 8.013 39,367 -0.10(-1.24%)
Jan 02, 2018 7.994 8.133 7.898 8.114 60,020 +0.17(+2.11%)
Dec 29, 2017 7.946 7.946 7.946 0 -0.03(-0.42%)
Dec 28, 2017 7.994 8.104 7.936 7.980 39,017 +0.05(+0.61%)
Dec 27, 2017 8.114 8.143 7.932 7.932 41,048 -0.18(-2.19%)
Dec 26, 2017 8.061 8.124 7.951 8.109 31,629 +0.04(+0.54%)
Dec 22, 2017 7.888 8.148 7.888 8.066 36,207 +0.21(+2.63%)
Dec 21, 2017 7.855 7.999 7.831 7.859 71,303 +0.04(+0.49%)
Dec 20, 2017 7.811 7.874 7.754 7.821 405,726 +0.01(+0.12%)
Dec 19, 2017 7.883 7.968 7.811 7.811 84,654 -0.07(-0.91%)
Dec 18, 2017 8.004 8.071 7.883 7.883 108,938 -0.05(-0.67%)
Dec 15, 2017 8.037 8.090 7.927 7.936 33,381 -0.10(-1.20%)
Dec 14, 2017 8.109 8.143 7.951 8.032 49,704 -0.04(-0.48%)
Dec 13, 2017 8.085 8.203 8.061 8.071 71,152 -0.01(-0.18%)
Dec 12, 2017 8.090 8.171 8.063 8.085 56,315 +0.04(+0.47%)
Dec 11, 2017 8.071 8.109 8.047 8.047 53,394 -0.02(-0.29%)
Dec 08, 2017 8.066 8.109 8.061 8.071 74,121 +0.02(+0.23%)
Dec 07, 2017 8.066 8.109 8.052 8.052 24,441 +0.00(+0.00%)
Dec 06, 2017 8.066 8.232 8.047 8.052 49,088 +0.00(+0.06%)
Dec 05, 2017 8.156 8.198 8.047 8.047 33,986 -0.10(-1.28%)
Dec 04, 2017 8.099 8.203 8.099 8.151 27,702 +0.11(+1.35%)
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.