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

Capital Southwest (NQ: CSWC )

25.79 -0.39 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2020 9.761 9.833 9.649 9.695 128,748 -0.14(-1.47%)
Aug 28, 2020 9.616 9.872 9.583 9.839 69,576 +0.30(+3.17%)
Aug 27, 2020 9.774 9.833 9.537 9.537 95,700 -0.24(-2.42%)
Aug 26, 2020 9.892 9.892 9.669 9.774 98,501 -0.11(-1.06%)
Aug 25, 2020 9.806 9.905 9.708 9.879 129,576 +0.19(+1.97%)
Aug 24, 2020 9.472 9.807 9.466 9.688 90,781 +0.16(+1.69%)
Aug 21, 2020 9.439 9.544 9.334 9.527 65,009 +0.03(+0.31%)
Aug 20, 2020 9.655 9.669 9.491 9.498 71,290 -0.19(-1.97%)
Aug 19, 2020 9.761 9.774 9.688 9.688 75,159 +0.03(+0.27%)
Aug 18, 2020 9.767 9.813 9.629 9.662 66,074 -0.05(-0.54%)
Aug 17, 2020 9.918 9.949 9.655 9.715 123,480 -0.16(-1.66%)
Aug 14, 2020 9.583 9.944 9.563 9.879 83,887 +0.24(+2.52%)
Aug 13, 2020 9.846 9.937 9.570 9.636 100,477 -0.22(-2.27%)
Aug 12, 2020 9.925 9.982 9.728 9.859 37,877 +0.06(+0.60%)
Aug 11, 2020 9.747 9.885 9.662 9.800 127,264 +0.11(+1.08%)
Aug 10, 2020 9.563 9.931 9.524 9.695 144,480 +0.12(+1.30%)
Aug 07, 2020 9.393 9.682 9.380 9.570 47,805 +0.14(+1.46%)
Aug 06, 2020 9.491 9.701 9.399 9.432 78,664 -0.07(-0.69%)
Aug 05, 2020 9.380 9.577 9.274 9.498 186,643 +0.26(+2.77%)
Aug 04, 2020 8.861 9.366 8.830 9.242 230,971 +0.45(+5.08%)
Aug 03, 2020 8.736 8.808 8.513 8.795 220,563 +0.05(+0.60%)
Jul 31, 2020 8.677 8.749 8.555 8.742 68,206 +0.12(+1.37%)
Jul 30, 2020 8.447 8.631 8.289 8.624 182,189 +0.12(+1.39%)
Jul 29, 2020 8.519 8.595 8.460 8.506 134,546 -0.10(-1.14%)
Jul 28, 2020 8.552 8.696 8.545 8.604 65,905 +0.03(+0.38%)
Jul 27, 2020 8.887 8.979 8.519 8.572 154,858 -0.34(-3.83%)
Jul 24, 2020 9.038 9.038 8.851 8.913 94,240 -0.14(-1.60%)
Jul 23, 2020 9.071 9.156 8.867 9.058 102,781 -0.01(-0.07%)
Jul 22, 2020 9.005 9.117 8.926 9.064 83,810 +0.06(+0.66%)
Jul 21, 2020 9.104 9.143 8.999 9.005 103,090 -0.03(-0.29%)
Jul 20, 2020 9.005 9.169 8.999 9.031 118,978 +0.03(+0.29%)
Jul 17, 2020 8.854 9.104 8.749 9.005 94,544 +0.24(+2.70%)
Jul 16, 2020 8.696 8.802 8.580 8.769 78,717 -0.07(-0.82%)
Jul 15, 2020 8.670 8.861 8.604 8.841 155,017 +0.22(+2.59%)
Jul 14, 2020 8.480 8.710 8.473 8.618 105,575 +0.08(+0.92%)
Jul 13, 2020 8.506 8.736 8.401 8.539 167,668 +0.18(+2.20%)
Jul 10, 2020 8.145 8.440 8.092 8.355 107,790 +0.18(+2.25%)
Jul 09, 2020 8.414 8.414 8.132 8.171 121,571 -0.26(-3.12%)
Jul 08, 2020 8.552 8.627 8.335 8.434 120,009 -0.09(-1.08%)
Jul 07, 2020 8.690 8.703 8.381 8.526 198,725 -0.24(-2.77%)
Jul 06, 2020 8.920 8.966 8.605 8.769 122,063 -0.04(-0.45%)
Jul 02, 2020 8.985 9.012 8.733 8.808 163,512 -0.09(-0.96%)
Jul 01, 2020 8.834 9.064 8.834 8.893 95,022 +0.04(+0.45%)
Jun 30, 2020 8.769 9.051 8.664 8.854 105,377 +0.16(+1.81%)
Jun 29, 2020 8.802 8.821 8.565 8.696 184,963 -0.08(-0.90%)
Jun 26, 2020 8.677 8.985 8.611 8.775 107,181 +0.09(+1.06%)
Jun 25, 2020 8.650 8.824 8.447 8.683 105,931 +0.03(+0.38%)
Jun 24, 2020 8.808 8.808 8.480 8.650 129,570 -0.22(-2.52%)
Jun 23, 2020 9.097 9.150 8.749 8.874 209,633 -0.12(-1.39%)
Jun 22, 2020 9.176 9.176 8.913 8.999 102,116 -0.14(-1.58%)
Jun 19, 2020 9.117 9.347 8.985 9.143 227,608 +0.11(+1.16%)
Jun 18, 2020 9.353 9.366 8.933 9.038 248,847 -0.40(-4.24%)
Jun 17, 2020 9.662 9.701 9.368 9.439 107,399 -0.23(-2.38%)
Jun 16, 2020 9.971 9.971 9.524 9.669 166,481 +0.20(+2.15%)
Jun 15, 2020 9.288 9.701 9.071 9.465 185,819 +0.05(+0.49%)
Jun 12, 2020 9.268 9.485 9.268 9.419 169,754 +0.48(+5.36%)
Jun 11, 2020 9.180 9.256 8.623 8.939 373,271 -0.67(-6.98%)
Jun 10, 2020 9.838 9.838 9.433 9.611 369,313 -0.22(-2.19%)
Jun 09, 2020 10.02 10.13 9.750 9.826 271,527 -0.22(-2.14%)
Jun 08, 2020 9.744 10.14 9.744 10.04 476,974 +0.37(+3.86%)
Jun 05, 2020 9.579 9.892 9.503 9.668 609,375 +0.12(+1.26%)
Jun 04, 2020 9.497 9.661 9.465 9.547 268,348 +0.05(+0.53%)
Jun 03, 2020 9.459 9.658 9.358 9.497 324,090 +0.32(+3.52%)
Jun 02, 2020 9.478 9.573 9.084 9.174 454,569 -0.21(-2.23%)
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.