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

Capital Southwest (NQ: CSWC )

25.26 -0.07 (-0.28%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 17, 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 (%)
Jan 31, 2014 5.443 5.447 5.264 5.298 206,642 -0.21(-3.88%)
Jan 30, 2014 5.442 5.536 5.388 5.512 155,565 +0.11(+2.07%)
Jan 29, 2014 5.313 5.426 5.313 5.400 676,378 +0.03(+0.49%)
Jan 28, 2014 5.319 5.426 5.264 5.374 275,644 +0.04(+0.79%)
Jan 27, 2014 5.254 5.372 5.231 5.332 134,184 +0.02(+0.32%)
Jan 24, 2014 5.383 5.388 5.257 5.315 209,680 -0.09(-1.66%)
Jan 23, 2014 5.381 5.428 5.374 5.405 1,504,776 -0.02(-0.34%)
Jan 22, 2014 5.406 5.426 5.357 5.423 206,778 +0.00(+0.09%)
Jan 21, 2014 5.264 5.426 5.191 5.419 330,210 +0.22(+4.27%)
Jan 17, 2014 5.267 5.197 5.197 5.197 200,592 -0.07(-1.24%)
Jan 16, 2014 5.262 5.343 5.208 5.262 157,191 +0.01(+0.15%)
Jan 15, 2014 5.254 5.350 5.149 5.254 329,514 +0.00(+0.00%)
Jan 14, 2014 5.188 5.346 5.188 5.254 98,748 +0.08(+1.47%)
Jan 13, 2014 5.329 5.366 5.132 5.178 164,234 -0.15(-2.85%)
Jan 10, 2014 5.270 5.361 5.236 5.330 122,774 +0.06(+1.21%)
Jan 09, 2014 5.309 5.322 5.216 5.267 101,986 -0.01(-0.18%)
Jan 08, 2014 5.287 5.392 5.212 5.276 188,976 -0.02(-0.44%)
Jan 07, 2014 5.299 5.357 5.211 5.299 313,640 +0.00(+0.06%)
Jan 06, 2014 5.274 5.347 5.217 5.296 173,625 +0.03(+0.59%)
Jan 03, 2014 5.357 5.397 5.220 5.265 208,455 -0.05(-1.02%)
Jan 02, 2014 5.256 5.423 5.085 5.319 190,221 -0.09(-1.61%)
Dec 31, 2013 5.399 5.406 5.406 5.406 180,598 +0.02(+0.29%)
Dec 30, 2013 5.423 5.426 5.388 5.391 112,119 -0.04(-0.66%)
Dec 27, 2013 5.440 5.440 5.391 5.426 130,417 +0.00(+0.03%)
Dec 26, 2013 5.426 5.426 5.408 5.425 204,011 -0.00(-0.03%)
Dec 24, 2013 5.425 5.426 5.419 5.426 74,322 +0.00(+0.09%)
Dec 23, 2013 5.394 5.425 5.380 5.422 203,637 +0.02(+0.40%)
Dec 20, 2013 5.298 5.426 5.298 5.400 451,585 +0.13(+2.44%)
Dec 19, 2013 5.419 5.426 5.250 5.271 162,454 -0.16(-2.86%)
Dec 18, 2013 5.324 5.426 5.310 5.426 203,147 +0.09(+1.77%)
Dec 17, 2013 5.304 5.388 5.256 5.332 92,898 -0.03(-0.58%)
Dec 16, 2013 5.230 5.394 5.230 5.363 127,547 +0.14(+2.67%)
Dec 13, 2013 5.172 5.403 5.152 5.223 231,094 +0.06(+1.14%)
Dec 12, 2013 5.095 5.219 5.095 5.164 115,737 +0.06(+1.25%)
Dec 11, 2013 5.155 5.174 5.073 5.101 208,700 -0.00(-0.03%)
Dec 10, 2013 5.101 5.158 5.085 5.102 243,852 +0.01(+0.15%)
Dec 09, 2013 5.219 5.296 5.054 5.095 158,145 -0.20(-3.86%)
Dec 06, 2013 5.336 5.394 5.240 5.299 0 +0.02(+0.41%)
Dec 05, 2013 5.279 5.285 5.178 5.278 0 -0.00(-0.09%)
Dec 04, 2013 5.292 5.386 5.209 5.282 0 -0.01(-0.21%)
Dec 03, 2013 5.168 5.310 5.146 5.293 0 +0.13(+2.62%)
Dec 02, 2013 5.333 5.363 5.143 5.158 0 -0.16(-3.03%)
Nov 29, 2013 5.350 5.425 5.302 5.319 0 +0.01(+0.12%)
Nov 27, 2013 5.332 5.349 5.271 5.313 0 -0.03(-0.61%)
Nov 26, 2013 5.388 5.412 5.310 5.346 0 -0.01(-0.17%)
Nov 25, 2013 5.284 5.426 5.264 5.355 107,881 +0.13(+2.43%)
Nov 22, 2013 5.225 5.298 5.178 5.228 0 +0.02(+0.36%)
Nov 21, 2013 5.220 5.281 5.175 5.209 158,236 +0.04(+0.72%)
Nov 20, 2013 5.192 5.265 5.171 5.172 0 +0.01(+0.24%)
Nov 19, 2013 5.157 5.239 5.133 5.160 183,423 +0.02(+0.39%)
Nov 18, 2013 5.158 5.206 5.118 5.140 0 -0.01(-0.27%)
Nov 15, 2013 5.112 5.194 5.099 5.154 0 +0.03(+0.61%)
Nov 14, 2013 5.039 5.239 5.017 5.123 0 +0.09(+1.76%)
Nov 13, 2013 4.991 5.118 4.950 5.034 0 +0.00(+0.03%)
Nov 12, 2013 4.901 5.115 4.901 5.033 0 +0.12(+2.39%)
Nov 11, 2013 4.931 5.113 4.869 4.915 0 -0.06(-1.15%)
Nov 08, 2013 4.839 5.070 4.816 4.972 0 +0.12(+2.45%)
Nov 07, 2013 5.064 5.064 4.839 4.853 186,524 -0.21(-4.06%)
Nov 06, 2013 5.110 5.207 4.979 5.059 144,101 -0.01(-0.24%)
Nov 05, 2013 5.060 5.246 4.949 5.071 0 -0.00(-0.03%)
Nov 04, 2013 5.031 5.113 4.946 5.073 196,390 +0.05(+1.02%)
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.