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

Capital Southwest (NQ: CSWC )

25.28 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 9.580 9.623 9.289 9.295 123,808 -0.15(-1.54%)
Sep 29, 2020 9.652 9.652 9.335 9.441 84,379 -0.27(-2.79%)
Sep 28, 2020 9.487 9.742 9.414 9.712 173,218 +0.34(+3.67%)
Sep 25, 2020 9.097 9.461 9.097 9.368 69,983 +0.26(+2.91%)
Sep 24, 2020 9.163 9.262 9.090 9.103 120,051 -0.06(-0.65%)
Sep 23, 2020 9.183 9.322 9.110 9.163 137,674 +0.00(+0.00%)
Sep 22, 2020 9.117 9.209 9.037 9.163 92,105 +0.09(+1.02%)
Sep 21, 2020 9.123 9.130 8.892 9.070 146,012 -0.23(-2.49%)
Sep 18, 2020 9.249 9.328 9.097 9.302 113,364 -0.03(-0.28%)
Sep 17, 2020 9.355 9.368 9.064 9.328 107,004 -0.01(-0.14%)
Sep 16, 2020 9.474 9.487 9.282 9.342 106,413 -0.09(-0.98%)
Sep 15, 2020 9.507 9.685 9.408 9.434 87,092 -0.01(-0.07%)
Sep 14, 2020 9.785 9.785 9.421 9.441 134,948 -0.07(-0.70%)
Sep 11, 2020 9.532 9.571 9.417 9.507 126,309 +0.00(+0.00%)
Sep 10, 2020 9.507 9.577 9.456 9.507 98,244 +0.04(+0.40%)
Sep 09, 2020 9.430 9.501 9.315 9.469 139,474 +0.15(+1.58%)
Sep 08, 2020 9.066 9.341 9.053 9.322 84,832 +0.24(+2.67%)
Sep 04, 2020 9.373 9.373 9.079 9.079 93,284 -0.16(-1.73%)
Sep 03, 2020 9.417 9.520 9.219 9.239 111,980 -0.14(-1.50%)
Sep 02, 2020 9.315 9.456 9.232 9.379 102,195 +0.04(+0.48%)
Sep 01, 2020 9.334 9.430 9.251 9.334 90,126 -0.10(-1.02%)
Aug 31, 2020 9.494 9.564 9.386 9.430 132,360 -0.14(-1.47%)
Aug 28, 2020 9.354 9.603 9.322 9.571 71,528 +0.29(+3.17%)
Aug 27, 2020 9.507 9.564 9.277 9.277 98,385 -0.23(-2.42%)
Aug 26, 2020 9.622 9.622 9.405 9.507 101,265 -0.10(-1.06%)
Aug 25, 2020 9.539 9.635 9.443 9.609 133,212 +0.19(+1.97%)
Aug 24, 2020 9.213 9.540 9.207 9.424 93,328 +0.16(+1.69%)
Aug 21, 2020 9.181 9.283 9.079 9.267 66,833 +0.03(+0.31%)
Aug 20, 2020 9.392 9.405 9.232 9.239 73,291 -0.19(-1.97%)
Aug 19, 2020 9.494 9.508 9.424 9.424 77,268 +0.03(+0.27%)
Aug 18, 2020 9.501 9.545 9.366 9.398 67,928 -0.05(-0.54%)
Aug 17, 2020 9.647 9.678 9.392 9.449 126,945 -0.16(-1.66%)
Aug 14, 2020 9.322 9.673 9.302 9.609 86,241 +0.24(+2.52%)
Aug 13, 2020 9.577 9.666 9.309 9.373 103,297 -0.22(-2.27%)
Aug 12, 2020 9.654 9.709 9.462 9.590 38,940 +0.06(+0.60%)
Aug 11, 2020 9.481 9.616 9.398 9.532 130,834 +0.10(+1.08%)
Aug 10, 2020 9.302 9.660 9.264 9.430 148,533 +0.12(+1.30%)
Aug 07, 2020 9.136 9.417 9.124 9.309 49,146 +0.13(+1.46%)
Aug 06, 2020 9.232 9.437 9.143 9.175 80,871 -0.06(-0.69%)
Aug 05, 2020 9.124 9.315 9.021 9.239 191,879 +0.25(+2.77%)
Aug 04, 2020 8.619 9.111 8.589 8.989 237,451 +0.43(+5.08%)
Aug 03, 2020 8.497 8.568 8.280 8.555 226,751 +0.05(+0.60%)
Jul 31, 2020 8.440 8.510 8.322 8.504 70,119 +0.12(+1.37%)
Jul 30, 2020 8.216 8.395 8.063 8.389 187,301 +0.12(+1.39%)
Jul 29, 2020 8.287 8.360 8.229 8.274 138,321 -0.10(-1.15%)
Jul 28, 2020 8.319 8.459 8.312 8.370 67,754 +0.03(+0.38%)
Jul 27, 2020 8.644 8.734 8.287 8.338 159,203 -0.33(-3.83%)
Jul 24, 2020 8.791 8.791 8.610 8.670 96,884 -0.14(-1.60%)
Jul 23, 2020 8.823 8.906 8.625 8.810 105,665 -0.01(-0.07%)
Jul 22, 2020 8.759 8.868 8.683 8.817 86,161 +0.06(+0.66%)
Jul 21, 2020 8.855 8.894 8.753 8.759 105,982 -0.03(-0.29%)
Jul 20, 2020 8.759 8.919 8.753 8.785 122,317 +0.03(+0.29%)
Jul 17, 2020 8.612 8.855 8.510 8.759 97,197 +0.23(+2.70%)
Jul 16, 2020 8.459 8.561 8.346 8.529 80,925 -0.07(-0.82%)
Jul 15, 2020 8.434 8.619 8.370 8.600 159,366 +0.22(+2.59%)
Jul 14, 2020 8.248 8.472 8.242 8.382 108,537 +0.08(+0.92%)
Jul 13, 2020 8.274 8.497 8.172 8.306 172,373 +0.18(+2.20%)
Jul 10, 2020 7.922 8.210 7.871 8.127 110,814 +0.18(+2.25%)
Jul 09, 2020 8.184 8.184 7.910 7.948 124,982 -0.26(-3.12%)
Jul 08, 2020 8.319 8.392 8.108 8.204 123,376 -0.09(-1.08%)
Jul 07, 2020 8.453 8.465 8.152 8.293 204,301 -0.24(-2.77%)
Jul 06, 2020 8.676 8.721 8.370 8.529 125,488 -0.04(-0.45%)
Jul 02, 2020 8.740 8.766 8.494 8.568 168,100 -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.