Skip to main content

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

Historical Prices

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.