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 31, 2018 7.731 7.731 7.586 7.590 70,541 -0.14(-1.76%)
Jan 30, 2018 7.750 7.693 7.726 24,275 -0.00(-0.06%)
Jan 29, 2018 7.778 7.778 7.707 7.731 15,661 -0.05(-0.60%)
Jan 26, 2018 7.768 7.782 7.712 7.778 35,992 +0.00(+0.06%)
Jan 25, 2018 7.778 7.801 7.754 7.773 47,313 +0.00(+0.00%)
Jan 24, 2018 7.778 7.778 7.754 7.773 20,495 -0.00(-0.06%)
Jan 23, 2018 7.843 7.843 7.708 7.778 27,925 -0.05(-0.66%)
Jan 22, 2018 7.848 7.848 7.775 7.829 22,386 -0.03(-0.42%)
Jan 19, 2018 7.722 7.862 7.722 7.862 43,550 +0.10(+1.27%)
Jan 18, 2018 7.768 7.773 7.675 7.764 17,226 +0.00(+0.06%)
Jan 17, 2018 7.815 7.832 7.712 7.759 13,580 -0.04(-0.48%)
Jan 16, 2018 7.736 7.839 7.726 7.796 22,399 +0.09(+1.15%)
Jan 12, 2018 7.707 7.707 7.707 0 +0.00(+0.06%)
Jan 11, 2018 7.745 7.745 7.686 7.703 27,016 -0.02(-0.24%)
Jan 10, 2018 7.740 7.843 7.684 7.721 37,339 +0.00(+0.00%)
Jan 09, 2018 7.904 7.914 7.684 7.721 67,527 -0.17(-2.14%)
Jan 08, 2018 7.829 7.895 7.731 7.890 31,376 +0.05(+0.66%)
Jan 05, 2018 7.782 7.918 7.759 7.839 93,888 +0.07(+0.90%)
Jan 04, 2018 7.825 7.895 7.731 7.768 45,093 -0.05(-0.66%)
Jan 03, 2018 7.834 7.951 7.820 7.820 40,340 -0.10(-1.24%)
Jan 02, 2018 7.801 7.937 7.707 7.918 61,504 +0.16(+2.11%)
Dec 29, 2017 7.754 7.754 7.754 0 -0.03(-0.42%)
Dec 28, 2017 7.801 7.909 7.745 7.787 39,982 +0.05(+0.61%)
Dec 27, 2017 7.918 7.946 7.740 7.740 42,062 -0.17(-2.19%)
Dec 26, 2017 7.867 7.928 7.759 7.914 32,411 +0.04(+0.54%)
Dec 22, 2017 7.698 7.951 7.698 7.871 37,102 +0.20(+2.63%)
Dec 21, 2017 7.665 7.806 7.642 7.670 73,065 +0.04(+0.49%)
Dec 20, 2017 7.623 7.684 7.567 7.632 415,754 +0.01(+0.12%)
Dec 19, 2017 7.693 7.775 7.623 7.623 86,746 -0.07(-0.91%)
Dec 18, 2017 7.810 7.876 7.693 7.693 111,630 -0.05(-0.67%)
Dec 15, 2017 7.843 7.895 7.736 7.745 34,206 -0.09(-1.20%)
Dec 14, 2017 7.914 7.946 7.759 7.839 50,933 -0.04(-0.48%)
Dec 13, 2017 7.890 8.005 7.867 7.876 72,910 -0.01(-0.18%)
Dec 12, 2017 7.895 7.974 7.869 7.890 57,707 +0.04(+0.47%)
Dec 11, 2017 7.876 7.913 7.853 7.853 54,713 -0.02(-0.29%)
Dec 08, 2017 7.871 7.913 7.867 7.876 75,953 +0.02(+0.23%)
Dec 07, 2017 7.871 7.913 7.858 7.858 25,045 +0.00(+0.00%)
Dec 06, 2017 7.871 8.033 7.853 7.858 50,301 +0.00(+0.06%)
Dec 05, 2017 7.959 8.001 7.853 7.853 34,826 -0.10(-1.28%)
Dec 04, 2017 7.904 8.005 7.904 7.955 28,387 +0.11(+1.35%)
Dec 01, 2017 7.862 7.987 7.830 7.848 10,643 +0.00(+0.06%)
Nov 30, 2017 7.871 7.966 7.821 7.844 197,978 -0.03(-0.35%)
Nov 29, 2017 7.742 7.964 7.738 7.871 32,596 +0.13(+1.73%)
Nov 28, 2017 7.807 7.811 7.728 7.738 34,508 -0.09(-1.12%)
Nov 27, 2017 7.825 7.867 7.821 7.825 14,178 -0.04(-0.53%)
Nov 24, 2017 7.830 7.913 7.830 7.867 6,948 +0.06(+0.71%)
Nov 22, 2017 7.745 7.918 7.745 7.811 15,700 +0.08(+1.01%)
Nov 21, 2017 7.835 7.835 7.733 7.733 6,527 -0.08(-1.06%)
Nov 20, 2017 7.710 7.867 7.705 7.816 20,151 +0.04(+0.53%)
Nov 17, 2017 7.738 7.862 7.738 7.775 12,308 +0.06(+0.72%)
Nov 16, 2017 7.802 7.814 7.705 7.719 24,000 -0.03(-0.42%)
Nov 15, 2017 7.853 7.853 7.752 7.752 5,550 -0.07(-0.88%)
Nov 14, 2017 7.788 7.835 7.733 7.821 9,312 +0.04(+0.47%)
Nov 13, 2017 7.978 7.978 7.779 7.784 45,973 -0.21(-2.60%)
Nov 10, 2017 7.835 8.028 7.835 7.991 33,127 +0.15(+1.94%)
Nov 09, 2017 7.871 7.950 7.728 7.839 21,094 +0.04(+0.47%)
Nov 08, 2017 7.825 7.963 7.793 7.802 40,149 -0.02(-0.24%)
Nov 07, 2017 7.807 7.906 7.807 7.821 35,667 -0.10(-1.28%)
Nov 06, 2017 8.010 8.028 7.798 7.922 55,338 -0.09(-1.09%)
Nov 03, 2017 8.015 8.042 7.890 8.010 7,494 +0.10(+1.22%)
Nov 02, 2017 7.885 8.008 7.885 7.913 13,021 +0.02(+0.29%)
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.