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

Capital Southwest (NQ: CSWC )

25.36 -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 8.431 8.578 8.110 8.357 163,698 -0.18(-2.16%)
Apr 29, 2020 8.437 8.813 8.229 8.542 305,688 +0.50(+6.28%)
Apr 28, 2020 8.652 8.684 8.037 8.037 199,449 -0.31(-3.69%)
Apr 27, 2020 8.184 8.905 8.160 8.344 402,417 +0.25(+3.12%)
Apr 24, 2020 7.642 8.240 7.567 8.092 174,399 +0.57(+7.53%)
Apr 23, 2020 6.811 7.686 6.774 7.525 381,081 +0.99(+15.17%)
Apr 22, 2020 6.589 6.645 6.171 6.534 221,754 +0.08(+1.24%)
Apr 21, 2020 6.682 6.682 6.300 6.454 409,001 -0.30(-4.47%)
Apr 20, 2020 6.780 6.780 6.528 6.756 309,842 -0.21(-3.01%)
Apr 17, 2020 7.088 7.267 6.811 6.965 147,606 +0.13(+1.89%)
Apr 16, 2020 7.162 7.316 6.645 6.836 148,304 -0.32(-4.48%)
Apr 15, 2020 6.940 7.199 6.524 7.156 204,608 -0.13(-1.78%)
Apr 14, 2020 7.396 7.729 7.193 7.285 263,971 -0.01(-0.17%)
Apr 13, 2020 7.519 7.519 6.873 7.298 186,488 -0.15(-1.99%)
Apr 09, 2020 7.470 8.098 7.202 7.445 394,265 +0.31(+4.40%)
Apr 08, 2020 6.565 7.390 6.565 7.131 336,699 +0.65(+10.08%)
Apr 07, 2020 6.084 6.632 6.084 6.479 237,773 +0.63(+10.74%)
Apr 06, 2020 5.875 6.226 5.758 5.850 255,483 +0.26(+4.74%)
Apr 03, 2020 5.610 5.740 5.395 5.586 239,189 +0.04(+0.78%)
Apr 02, 2020 5.832 5.949 5.407 5.542 435,237 -0.29(-4.96%)
Apr 01, 2020 6.762 6.934 5.684 5.832 304,896 -1.20(-17.08%)
Mar 31, 2020 7.507 7.612 6.780 7.033 217,583 -0.37(-4.99%)
Mar 30, 2020 7.864 7.864 6.873 7.402 445,606 -0.50(-6.31%)
Mar 27, 2020 7.445 8.461 7.291 7.901 471,072 +0.29(+3.80%)
Mar 26, 2020 7.218 9.077 7.156 7.612 567,711 +0.50(+7.11%)
Mar 25, 2020 6.497 8.029 6.479 7.107 676,061 +0.65(+10.11%)
Mar 24, 2020 5.912 6.774 5.912 6.454 602,450 +0.78(+13.67%)
Mar 23, 2020 5.678 6.023 5.093 5.678 533,284 -0.06(-0.97%)
Mar 20, 2020 5.475 6.091 5.419 5.733 663,983 +0.31(+5.68%)
Mar 19, 2020 4.927 5.499 4.619 5.425 807,958 +0.48(+9.71%)
Mar 18, 2020 5.222 5.542 4.773 4.945 914,400 -0.81(-14.12%)
Mar 17, 2020 6.866 6.866 5.758 5.758 755,132 -0.97(-14.46%)
Mar 16, 2020 6.509 6.910 4.551 6.731 699,960 -1.11(-14.14%)
Mar 13, 2020 7.759 8.067 7.291 7.840 513,129 +0.45(+6.08%)
Mar 12, 2020 8.630 8.755 7.378 7.390 750,555 -1.72(-18.87%)
Mar 11, 2020 9.528 9.605 9.044 9.109 491,563 -0.56(-5.80%)
Mar 10, 2020 9.983 10.11 9.398 9.670 487,413 -0.17(-1.68%)
Mar 09, 2020 10.42 10.42 8.861 9.836 422,870 -0.84(-7.86%)
Mar 06, 2020 10.99 11.04 10.63 10.67 619,579 -0.46(-4.14%)
Mar 05, 2020 11.02 11.52 11.02 11.14 399,872 -0.06(-0.53%)
Mar 04, 2020 11.12 11.26 11.02 11.19 205,861 +0.17(+1.50%)
Mar 03, 2020 11.04 11.17 10.90 11.03 367,827 -0.20(-1.79%)
Mar 02, 2020 10.78 11.31 10.77 11.23 344,484 +0.46(+4.28%)
Feb 28, 2020 11.13 11.20 10.50 10.77 873,844 -0.54(-4.75%)
Feb 27, 2020 11.54 11.58 11.08 11.31 465,841 -0.35(-2.99%)
Feb 26, 2020 11.64 11.99 11.64 11.65 611,002 +0.01(+0.10%)
Feb 25, 2020 12.08 12.11 11.58 11.64 547,197 -0.40(-3.34%)
Feb 24, 2020 12.11 12.12 11.94 12.04 236,725 -0.08(-0.68%)
Feb 21, 2020 12.23 12.23 12.11 12.13 211,097 -0.12(-0.97%)
Feb 20, 2020 12.23 12.26 12.16 12.25 127,696 +0.02(+0.14%)
Feb 19, 2020 12.20 12.28 12.14 12.23 213,062 +0.01(+0.05%)
Feb 18, 2020 12.15 12.30 12.15 12.22 211,571 +0.08(+0.68%)
Feb 14, 2020 12.15 12.24 12.10 12.14 612,300 -0.04(-0.29%)
Feb 13, 2020 12.14 12.17 12.10 12.17 241,927 +0.03(+0.24%)
Feb 12, 2020 12.15 12.22 12.12 12.15 156,230 +0.01(+0.05%)
Feb 11, 2020 12.15 12.17 12.11 12.14 191,516 +0.02(+0.15%)
Feb 10, 2020 12.20 12.24 12.11 12.12 217,633 -0.04(-0.34%)
Feb 07, 2020 12.13 12.27 12.12 12.16 180,795 +0.05(+0.39%)
Feb 06, 2020 12.29 12.38 12.11 12.12 263,365 -0.17(-1.39%)
Feb 05, 2020 12.29 12.36 12.21 12.29 265,979 +0.01(+0.10%)
Feb 04, 2020 12.73 12.73 12.25 12.28 357,458 -0.12(-0.95%)
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.