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

Capital Southwest (NQ: CSWC )

25.39 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 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 29, 2016 5.996 6.134 5.992 6.064 98,329 +0.03(+0.56%)
Jan 28, 2016 5.860 6.145 5.860 6.030 121,804 +0.20(+3.51%)
Jan 27, 2016 6.056 6.073 6.017 5.826 133,798 -0.26(-4.33%)
Jan 26, 2016 5.915 6.283 5.796 6.090 96,068 +0.22(+3.77%)
Jan 25, 2016 5.885 5.924 5.843 5.868 40,217 -0.01(-0.14%)
Jan 22, 2016 5.928 5.953 5.834 5.877 74,600 -0.02(-0.29%)
Jan 21, 2016 5.966 6.000 5.860 5.894 64,698 -0.03(-0.50%)
Jan 20, 2016 5.903 5.979 5.796 5.924 111,178 +0.01(+0.22%)
Jan 19, 2016 5.958 5.958 5.873 5.911 55,724 -0.03(-0.43%)
Jan 15, 2016 5.826 5.937 5.937 5.937 89,999 +0.01(+0.22%)
Jan 14, 2016 5.928 6.043 5.875 5.924 79,262 -0.01(-0.14%)
Jan 13, 2016 6.064 6.064 5.881 5.932 205,811 -0.12(-1.97%)
Jan 12, 2016 6.205 6.205 6.013 6.051 106,849 -0.11(-1.80%)
Jan 11, 2016 6.111 6.226 5.881 6.162 143,636 +0.07(+1.19%)
Jan 08, 2016 6.043 6.132 5.641 6.090 157,183 +0.03(+0.49%)
Jan 07, 2016 6.009 6.068 5.958 6.060 160,381 -0.01(-0.14%)
Jan 06, 2016 6.034 6.120 5.899 6.068 101,586 -0.04(-0.63%)
Jan 05, 2016 6.132 6.162 5.907 6.107 127,744 -0.02(-0.28%)
Jan 04, 2016 5.856 6.124 5.856 6.124 134,310 +0.22(+3.67%)
Dec 31, 2015 5.890 5.907 5.907 5.907 1,221,216 +0.02(+0.29%)
Dec 30, 2015 5.996 6.141 5.890 5.890 1,331,875 -0.17(-2.81%)
Dec 29, 2015 6.022 6.107 5.958 6.060 374,767 +0.08(+1.35%)
Dec 28, 2015 5.992 6.022 5.920 5.979 1,391,523 -0.06(-0.92%)
Dec 24, 2015 6.098 6.034 6.034 6.034 744,666 -0.05(-0.77%)
Dec 23, 2015 6.081 6.128 6.009 6.081 218,608 +0.06(+0.99%)
Dec 22, 2015 6.026 6.162 5.979 6.022 85,078 +0.03(+0.57%)
Dec 21, 2015 5.983 6.124 5.962 5.988 122,149 +0.00(+0.07%)
Dec 18, 2015 6.013 6.090 5.966 5.983 179,009 +0.01(+0.21%)
Dec 17, 2015 6.060 6.507 5.924 5.971 72,114 -0.05(-0.78%)
Dec 16, 2015 6.043 6.064 5.962 6.017 97,173 +0.02(+0.28%)
Dec 15, 2015 5.958 6.073 5.954 6.000 89,928 +0.01(+0.21%)
Dec 14, 2015 6.179 6.179 5.988 5.988 142,812 -0.20(-3.23%)
Dec 11, 2015 6.234 6.234 6.073 6.188 168,319 -0.08(-1.22%)
Dec 10, 2015 6.281 6.345 6.260 6.264 86,361 -0.01(-0.20%)
Dec 09, 2015 6.311 6.328 6.222 6.277 86,965 -0.05(-0.74%)
Dec 08, 2015 6.383 6.383 6.256 6.324 67,539 -0.05(-0.73%)
Dec 07, 2015 6.383 6.394 6.320 6.371 103,050 -0.03(-0.53%)
Dec 04, 2015 6.430 6.430 6.351 6.405 89,369 +0.01(+0.20%)
Dec 03, 2015 6.477 6.507 6.366 6.392 51,600 -0.10(-1.57%)
Dec 02, 2015 6.515 6.554 6.371 6.494 67,882 -0.09(-1.36%)
Dec 01, 2015 6.664 6.664 6.511 6.583 69,118 -0.08(-1.15%)
Nov 30, 2015 6.430 6.724 6.383 6.660 271,174 +0.22(+3.44%)
Nov 27, 2015 6.328 6.451 6.328 6.439 35,153 +0.11(+1.75%)
Nov 25, 2015 6.294 6.328 6.328 6.328 67,910 +0.02(+0.34%)
Nov 24, 2015 6.268 6.332 6.256 6.307 28,750 +0.05(+0.75%)
Nov 23, 2015 6.107 6.371 5.966 6.260 91,397 +0.16(+2.65%)
Nov 20, 2015 6.064 6.158 5.962 6.098 126,562 +0.05(+0.84%)
Nov 19, 2015 6.137 6.183 6.017 6.047 34,723 -0.10(-1.59%)
Nov 18, 2015 6.103 6.188 6.043 6.145 103,296 +0.03(+0.56%)
Nov 17, 2015 6.077 6.286 6.077 6.111 87,975 +0.05(+0.77%)
Nov 16, 2015 6.234 6.247 6.026 6.064 275,146 -0.16(-2.53%)
Nov 13, 2015 6.264 6.273 6.183 6.222 57,113 -0.03(-0.41%)
Nov 12, 2015 6.247 6.247 6.171 6.247 52,380 -0.00(-0.07%)
Nov 11, 2015 6.345 6.366 6.239 6.251 42,623 -0.08(-1.21%)
Nov 10, 2015 6.362 6.409 6.320 6.328 59,592 -0.04(-0.60%)
Nov 09, 2015 6.413 6.479 6.298 6.366 114,588 -0.04(-0.60%)
Nov 06, 2015 6.409 6.426 6.341 6.405 51,170 +0.02(+0.33%)
Nov 05, 2015 6.388 6.443 6.383 6.383 90,513 -0.00(-0.07%)
Nov 04, 2015 6.337 6.426 6.324 6.388 96,451 +0.03(+0.40%)
Nov 03, 2015 6.320 6.422 6.196 6.362 59,989 +0.07(+1.08%)
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.