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 (%)
May 30, 2014 5.559 5.644 5.523 5.602 1,456,872 +0.05(+0.98%)
May 29, 2014 5.553 5.610 5.522 5.548 1,017,128 +0.03(+0.56%)
May 28, 2014 5.509 5.540 5.469 5.517 249,005 -0.02(-0.28%)
May 27, 2014 5.502 5.540 5.433 5.533 412,339 +0.06(+1.16%)
May 23, 2014 5.452 5.469 5.469 5.469 371,024 +0.02(+0.28%)
May 22, 2014 5.424 5.511 5.424 5.454 279,874 +0.03(+0.54%)
May 21, 2014 5.440 5.466 5.416 5.424 382,380 -0.01(-0.20%)
May 20, 2014 5.451 5.499 5.406 5.435 571,596 -0.03(-0.48%)
May 19, 2014 5.420 5.511 5.420 5.461 336,554 +0.02(+0.34%)
May 16, 2014 5.429 5.564 5.420 5.443 502,785 +0.02(+0.31%)
May 15, 2014 5.421 5.478 5.416 5.426 506,179 +0.01(+0.11%)
May 14, 2014 5.430 5.491 5.418 5.420 369,752 -0.00(-0.09%)
May 13, 2014 5.444 5.475 5.407 5.424 358,789 -0.02(-0.34%)
May 12, 2014 5.463 5.492 5.367 5.443 983,334 +0.01(+0.26%)
May 09, 2014 5.375 5.517 5.331 5.429 350,771 +0.02(+0.29%)
May 08, 2014 5.435 5.466 5.383 5.413 298,434 -0.00(-0.09%)
May 07, 2014 5.434 5.498 5.339 5.418 428,371 +0.01(+0.14%)
May 06, 2014 5.413 5.481 5.332 5.410 353,922 -0.04(-0.74%)
May 05, 2014 5.404 5.503 5.372 5.450 258,262 +0.03(+0.60%)
May 02, 2014 5.430 5.441 5.356 5.418 446,308 +0.02(+0.29%)
May 01, 2014 5.398 5.471 5.327 5.403 793,974 -0.02(-0.40%)
Apr 30, 2014 5.396 5.456 5.268 5.424 410,524 -0.01(-0.11%)
Apr 29, 2014 5.471 5.523 5.406 5.430 239,069 +0.00(+0.00%)
Apr 28, 2014 5.426 5.517 5.395 5.430 245,391 -0.06(-1.01%)
Apr 25, 2014 5.505 5.539 5.446 5.486 348,344 -0.05(-0.92%)
Apr 24, 2014 5.548 5.548 5.483 5.537 232,462 +0.02(+0.36%)
Apr 23, 2014 5.474 5.554 5.362 5.517 290,999 +0.04(+0.73%)
Apr 22, 2014 5.446 5.535 5.421 5.477 234,313 +0.04(+0.77%)
Apr 21, 2014 5.424 5.517 5.381 5.435 235,083 +0.01(+0.26%)
Apr 17, 2014 5.426 5.421 5.421 5.421 220,012 +0.01(+0.23%)
Apr 16, 2014 5.361 5.438 5.305 5.409 328,822 +0.10(+1.86%)
Apr 15, 2014 5.330 5.404 5.248 5.310 225,849 +0.02(+0.29%)
Apr 14, 2014 5.359 5.384 5.254 5.294 231,634 -0.01(-0.12%)
Apr 11, 2014 5.257 5.328 5.257 5.301 260,042 -0.02(-0.35%)
Apr 10, 2014 5.338 5.368 5.243 5.319 833,861 -0.05(-0.86%)
Apr 09, 2014 5.322 5.446 5.322 5.366 229,285 +0.06(+1.05%)
Apr 08, 2014 5.202 5.369 5.202 5.310 293,898 +0.12(+2.35%)
Apr 07, 2014 5.069 5.216 5.024 5.188 565,277 +0.13(+2.50%)
Apr 04, 2014 5.151 5.158 4.947 5.061 544,007 -0.08(-1.50%)
Apr 03, 2014 5.239 5.240 5.108 5.138 326,278 -0.11(-2.00%)
Apr 02, 2014 5.304 5.304 5.219 5.243 409,385 -0.06(-1.22%)
Apr 01, 2014 5.358 5.395 5.268 5.308 244,964 -0.06(-1.07%)
Mar 31, 2014 5.409 5.454 5.321 5.366 659,688 -0.01(-0.12%)
Mar 28, 2014 5.409 5.409 5.239 5.372 731,950 -0.05(-0.91%)
Mar 27, 2014 5.446 5.469 5.379 5.421 247,689 -0.02(-0.40%)
Mar 26, 2014 5.563 5.563 5.417 5.443 517,017 -0.12(-2.09%)
Mar 25, 2014 5.523 5.596 5.427 5.559 205,763 +0.05(+0.95%)
Mar 24, 2014 5.497 5.559 5.409 5.506 365,868 +0.00(+0.00%)
Mar 21, 2014 5.443 5.520 5.409 5.506 1,250,119 +0.09(+1.74%)
Mar 20, 2014 5.335 5.460 5.335 5.412 187,929 +0.01(+0.11%)
Mar 19, 2014 5.398 5.409 5.373 5.406 339,829 -0.01(-0.26%)
Mar 18, 2014 5.384 5.429 5.373 5.420 222,303 +0.02(+0.46%)
Mar 17, 2014 5.438 5.488 5.370 5.395 318,397 -0.02(-0.46%)
Mar 14, 2014 5.396 5.456 5.393 5.420 361,092 -0.00(-0.09%)
Mar 13, 2014 5.460 5.460 5.386 5.424 262,934 -0.03(-0.59%)
Mar 12, 2014 5.409 5.537 5.387 5.457 263,685 +0.00(+0.03%)
Mar 11, 2014 5.466 5.556 5.412 5.455 211,348 -0.02(-0.37%)
Mar 10, 2014 5.468 5.554 5.447 5.475 262,928 -0.02(-0.37%)
Mar 07, 2014 5.455 5.562 5.396 5.495 275,158 +0.09(+1.57%)
Mar 06, 2014 5.409 5.460 5.372 5.410 175,499 +0.02(+0.43%)
Mar 05, 2014 5.301 5.558 5.301 5.387 324,214 -0.04(-0.83%)
Mar 04, 2014 5.362 5.556 5.305 5.432 548,368 +0.08(+1.59%)
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.