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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 8.813 9.023 8.800 9.003 86,586 +0.23(+2.63%)
Oct 29, 2020 9.016 9.044 8.562 8.772 275,223 -0.23(-2.56%)
Oct 28, 2020 9.355 9.437 9.003 9.003 158,336 -0.48(-5.08%)
Oct 27, 2020 9.464 9.552 9.450 9.484 95,103 +0.02(+0.21%)
Oct 26, 2020 9.450 9.552 9.423 9.464 81,695 -0.04(-0.43%)
Oct 23, 2020 9.423 9.552 9.383 9.505 58,855 +0.15(+1.59%)
Oct 22, 2020 9.423 9.445 9.355 9.355 86,269 -0.02(-0.22%)
Oct 21, 2020 9.288 9.427 9.288 9.376 71,697 +0.09(+0.95%)
Oct 20, 2020 9.206 9.396 9.152 9.288 165,252 +0.15(+1.63%)
Oct 19, 2020 9.410 9.477 9.118 9.139 127,164 -0.24(-2.53%)
Oct 16, 2020 9.484 9.572 9.376 9.376 119,776 -0.15(-1.57%)
Oct 15, 2020 9.491 9.566 9.437 9.525 111,674 -0.01(-0.07%)
Oct 14, 2020 9.661 9.661 9.505 9.532 45,429 -0.13(-1.33%)
Oct 13, 2020 9.600 9.789 9.572 9.661 39,304 +0.00(+0.00%)
Oct 12, 2020 9.647 9.722 9.566 9.661 78,395 -0.06(-0.63%)
Oct 09, 2020 9.728 9.762 9.674 9.722 52,955 -0.03(-0.28%)
Oct 08, 2020 9.701 9.783 9.640 9.749 59,864 +0.04(+0.42%)
Oct 07, 2020 9.715 9.799 9.503 9.708 82,646 +0.01(+0.14%)
Oct 06, 2020 9.830 9.830 9.694 9.694 94,614 -0.03(-0.28%)
Oct 05, 2020 9.803 9.837 9.667 9.722 62,128 -0.04(-0.42%)
Oct 02, 2020 9.545 9.787 9.545 9.762 65,788 +0.09(+0.98%)
Oct 01, 2020 9.593 9.681 9.491 9.667 94,379 +0.14(+1.49%)
Sep 30, 2020 9.816 9.861 9.518 9.525 120,821 -0.15(-1.54%)
Sep 29, 2020 9.891 9.891 9.566 9.674 82,344 -0.28(-2.79%)
Sep 28, 2020 9.722 9.983 9.647 9.952 169,040 +0.35(+3.67%)
Sep 25, 2020 9.322 9.694 9.322 9.600 68,295 +0.27(+2.91%)
Sep 24, 2020 9.389 9.491 9.315 9.328 117,156 -0.06(-0.65%)
Sep 23, 2020 9.410 9.552 9.335 9.389 134,354 +0.00(+0.00%)
Sep 22, 2020 9.342 9.437 9.261 9.389 89,883 +0.09(+1.02%)
Sep 21, 2020 9.349 9.355 9.111 9.294 142,490 -0.24(-2.49%)
Sep 18, 2020 9.477 9.559 9.322 9.532 110,630 -0.03(-0.28%)
Sep 17, 2020 9.586 9.600 9.288 9.559 104,423 -0.01(-0.14%)
Sep 16, 2020 9.708 9.722 9.511 9.572 103,846 -0.09(-0.98%)
Sep 15, 2020 9.742 9.924 9.640 9.667 84,992 -0.01(-0.07%)
Sep 14, 2020 10.03 10.03 9.654 9.674 131,693 -0.07(-0.70%)
Sep 11, 2020 9.768 9.807 9.650 9.742 123,263 +0.00(+0.00%)
Sep 10, 2020 9.742 9.814 9.690 9.742 95,875 +0.04(+0.40%)
Sep 09, 2020 9.663 9.735 9.545 9.703 136,110 +0.15(+1.58%)
Sep 08, 2020 9.290 9.572 9.277 9.552 82,786 +0.25(+2.67%)
Sep 04, 2020 9.604 9.604 9.303 9.303 91,034 -0.16(-1.73%)
Sep 03, 2020 9.650 9.755 9.447 9.467 109,279 -0.14(-1.50%)
Sep 02, 2020 9.545 9.690 9.460 9.611 99,730 +0.05(+0.48%)
Sep 01, 2020 9.565 9.663 9.480 9.565 87,952 -0.10(-1.02%)
Aug 31, 2020 9.729 9.801 9.617 9.663 129,168 -0.14(-1.47%)
Aug 28, 2020 9.585 9.840 9.552 9.807 69,803 +0.30(+3.17%)
Aug 27, 2020 9.742 9.801 9.506 9.506 96,012 -0.24(-2.42%)
Aug 26, 2020 9.860 9.860 9.637 9.742 98,822 -0.10(-1.06%)
Aug 25, 2020 9.775 9.873 9.676 9.847 129,999 +0.19(+1.97%)
Aug 24, 2020 9.441 9.776 9.435 9.657 91,077 +0.16(+1.69%)
Aug 21, 2020 9.408 9.513 9.303 9.496 65,221 +0.03(+0.31%)
Aug 20, 2020 9.624 9.637 9.460 9.467 71,523 -0.19(-1.97%)
Aug 19, 2020 9.729 9.743 9.657 9.657 75,404 +0.03(+0.27%)
Aug 18, 2020 9.735 9.781 9.598 9.631 66,290 -0.05(-0.54%)
Aug 17, 2020 9.886 9.917 9.624 9.683 123,883 -0.16(-1.66%)
Aug 14, 2020 9.552 9.912 9.532 9.847 84,161 +0.24(+2.52%)
Aug 13, 2020 9.814 9.905 9.539 9.604 100,805 -0.22(-2.27%)
Aug 12, 2020 9.892 9.949 9.696 9.827 38,000 +0.06(+0.60%)
Aug 11, 2020 9.716 9.853 9.631 9.768 127,679 +0.10(+1.08%)
Aug 10, 2020 9.532 9.899 9.493 9.663 144,951 +0.12(+1.30%)
Aug 07, 2020 9.362 9.650 9.349 9.539 47,961 +0.14(+1.46%)
Aug 06, 2020 9.460 9.670 9.369 9.401 78,920 -0.07(-0.69%)
Aug 05, 2020 9.349 9.545 9.244 9.467 187,251 +0.26(+2.77%)
Aug 04, 2020 8.832 9.336 8.801 9.212 231,724 +0.45(+5.08%)
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.