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

Capital Southwest (NQ: CSWC )

25.46 +0.18 (+0.71%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 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 (%)
Sep 30, 2020 9.611 9.654 9.319 9.326 123,405 -0.15(-1.54%)
Sep 29, 2020 9.684 9.684 9.365 9.472 84,105 -0.27(-2.79%)
Sep 28, 2020 9.518 9.774 9.445 9.744 172,655 +0.35(+3.67%)
Sep 25, 2020 9.126 9.491 9.126 9.399 69,756 +0.27(+2.91%)
Sep 24, 2020 9.193 9.292 9.120 9.133 119,661 -0.06(-0.65%)
Sep 23, 2020 9.213 9.352 9.140 9.193 137,227 +0.00(+0.00%)
Sep 22, 2020 9.146 9.239 9.067 9.193 91,805 +0.09(+1.02%)
Sep 21, 2020 9.153 9.160 8.921 9.100 145,537 -0.23(-2.49%)
Sep 18, 2020 9.279 9.359 9.126 9.332 112,996 -0.03(-0.28%)
Sep 17, 2020 9.385 9.399 9.093 9.359 106,656 -0.01(-0.14%)
Sep 16, 2020 9.505 9.518 9.312 9.372 106,067 -0.09(-0.98%)
Sep 15, 2020 9.538 9.716 9.438 9.465 86,809 -0.01(-0.07%)
Sep 14, 2020 9.817 9.817 9.452 9.472 134,509 -0.07(-0.70%)
Sep 11, 2020 9.564 9.602 9.448 9.538 125,899 +0.00(+0.00%)
Sep 10, 2020 9.538 9.608 9.487 9.538 97,925 +0.04(+0.40%)
Sep 09, 2020 9.461 9.531 9.346 9.499 139,021 +0.15(+1.58%)
Sep 08, 2020 9.096 9.371 9.083 9.352 84,556 +0.24(+2.67%)
Sep 04, 2020 9.403 9.403 9.108 9.108 92,981 -0.16(-1.73%)
Sep 03, 2020 9.448 9.551 9.249 9.269 111,616 -0.14(-1.50%)
Sep 02, 2020 9.346 9.487 9.262 9.410 101,862 +0.04(+0.48%)
Sep 01, 2020 9.365 9.461 9.282 9.365 89,833 -0.10(-1.02%)
Aug 31, 2020 9.525 9.596 9.416 9.461 131,930 -0.14(-1.47%)
Aug 28, 2020 9.384 9.634 9.352 9.602 71,296 +0.29(+3.17%)
Aug 27, 2020 9.538 9.596 9.307 9.307 98,065 -0.23(-2.42%)
Aug 26, 2020 9.653 9.653 9.435 9.538 100,936 -0.10(-1.06%)
Aug 25, 2020 9.570 9.666 9.474 9.640 132,779 +0.19(+1.97%)
Aug 24, 2020 9.243 9.571 9.237 9.455 93,025 +0.16(+1.69%)
Aug 21, 2020 9.211 9.314 9.108 9.298 66,615 +0.03(+0.31%)
Aug 20, 2020 9.423 9.435 9.262 9.269 73,052 -0.19(-1.97%)
Aug 19, 2020 9.525 9.539 9.455 9.455 77,016 +0.03(+0.27%)
Aug 18, 2020 9.531 9.576 9.397 9.429 67,707 -0.05(-0.54%)
Aug 17, 2020 9.679 9.709 9.423 9.480 126,532 -0.16(-1.66%)
Aug 14, 2020 9.352 9.705 9.333 9.640 85,960 +0.24(+2.52%)
Aug 13, 2020 9.608 9.698 9.339 9.403 102,961 -0.22(-2.27%)
Aug 12, 2020 9.685 9.741 9.493 9.621 38,813 +0.06(+0.60%)
Aug 11, 2020 9.512 9.647 9.429 9.564 130,409 +0.10(+1.08%)
Aug 10, 2020 9.333 9.692 9.294 9.461 148,051 +0.12(+1.30%)
Aug 07, 2020 9.166 9.448 9.153 9.339 48,986 +0.13(+1.46%)
Aug 06, 2020 9.262 9.467 9.173 9.205 80,608 -0.06(-0.69%)
Aug 05, 2020 9.153 9.346 9.051 9.269 191,256 +0.25(+2.77%)
Aug 04, 2020 8.647 9.140 8.617 9.019 236,679 +0.44(+5.08%)
Aug 03, 2020 8.525 8.596 8.307 8.583 226,014 +0.05(+0.60%)
Jul 31, 2020 8.467 8.538 8.349 8.532 69,892 +0.12(+1.37%)
Jul 30, 2020 8.243 8.423 8.089 8.416 186,692 +0.12(+1.39%)
Jul 29, 2020 8.314 8.387 8.256 8.301 137,871 -0.10(-1.15%)
Jul 28, 2020 8.346 8.487 8.339 8.397 67,534 +0.03(+0.38%)
Jul 27, 2020 8.673 8.762 8.314 8.365 158,686 -0.33(-3.83%)
Jul 24, 2020 8.820 8.820 8.638 8.698 96,569 -0.14(-1.60%)
Jul 23, 2020 8.852 8.935 8.653 8.839 105,321 -0.01(-0.07%)
Jul 22, 2020 8.788 8.897 8.711 8.846 85,881 +0.06(+0.66%)
Jul 21, 2020 8.884 8.923 8.782 8.788 105,638 -0.03(-0.29%)
Jul 20, 2020 8.788 8.948 8.782 8.814 121,919 +0.03(+0.29%)
Jul 17, 2020 8.641 8.884 8.538 8.788 96,881 +0.23(+2.70%)
Jul 16, 2020 8.487 8.589 8.373 8.557 80,662 -0.07(-0.82%)
Jul 15, 2020 8.461 8.647 8.397 8.628 158,848 +0.22(+2.59%)
Jul 14, 2020 8.275 8.500 8.269 8.410 108,184 +0.08(+0.92%)
Jul 13, 2020 8.301 8.525 8.198 8.333 171,812 +0.18(+2.20%)
Jul 10, 2020 7.948 8.237 7.897 8.153 110,454 +0.18(+2.25%)
Jul 09, 2020 8.211 8.211 7.935 7.974 124,576 -0.26(-3.12%)
Jul 08, 2020 8.346 8.419 8.134 8.230 122,975 -0.09(-1.08%)
Jul 07, 2020 8.480 8.493 8.179 8.320 203,637 -0.24(-2.77%)
Jul 06, 2020 8.705 8.749 8.397 8.557 125,080 -0.04(-0.45%)
Jul 02, 2020 8.769 8.794 8.522 8.596 167,553 -0.08(-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.