Skip to main content

Capital Southwest (NQ: CSWC )

24.96 +0.26 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 8.707 8.779 8.485 8.766 221,282 +0.05(+0.60%)
Jul 31, 2020 8.649 8.721 8.527 8.714 68,428 +0.12(+1.37%)
Jul 30, 2020 8.419 8.603 8.262 8.596 182,784 +0.12(+1.39%)
Jul 29, 2020 8.491 8.567 8.432 8.478 134,984 -0.10(-1.15%)
Jul 28, 2020 8.524 8.668 8.518 8.577 66,120 +0.03(+0.38%)
Jul 27, 2020 8.858 8.950 8.491 8.544 155,363 -0.34(-3.83%)
Jul 24, 2020 9.009 9.009 8.822 8.884 94,547 -0.14(-1.60%)
Jul 23, 2020 9.041 9.126 8.838 9.028 103,116 -0.01(-0.07%)
Jul 22, 2020 8.976 9.087 8.897 9.035 84,083 +0.06(+0.66%)
Jul 21, 2020 9.074 9.113 8.969 8.976 103,426 -0.03(-0.29%)
Jul 20, 2020 8.976 9.140 8.969 9.002 119,366 +0.03(+0.29%)
Jul 17, 2020 8.825 9.074 8.721 8.976 94,853 +0.24(+2.70%)
Jul 16, 2020 8.668 8.773 8.552 8.740 78,974 -0.07(-0.82%)
Jul 15, 2020 8.642 8.832 8.577 8.812 155,522 +0.22(+2.59%)
Jul 14, 2020 8.452 8.682 8.446 8.590 105,919 +0.08(+0.92%)
Jul 13, 2020 8.478 8.707 8.374 8.511 168,215 +0.18(+2.20%)
Jul 10, 2020 8.118 8.413 8.066 8.328 108,141 +0.18(+2.25%)
Jul 09, 2020 8.387 8.387 8.105 8.144 121,968 -0.26(-3.12%)
Jul 08, 2020 8.524 8.599 8.308 8.406 120,400 -0.09(-1.08%)
Jul 07, 2020 8.662 8.675 8.354 8.498 199,373 -0.24(-2.77%)
Jul 06, 2020 8.891 8.937 8.577 8.740 122,461 -0.04(-0.45%)
Jul 02, 2020 8.956 8.982 8.704 8.779 164,045 -0.09(-0.96%)
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.