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

Capital Southwest (NQ: CSWC )

25.45 -0.05 (-0.22%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 20, 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 31, 2017 7.131 7.140 6.996 7.073 83,387 -0.02(-0.32%)
May 30, 2017 7.113 7.113 6.975 7.095 11,729 -0.02(-0.25%)
May 26, 2017 7.077 7.140 7.014 7.113 29,793 +0.05(+0.70%)
May 25, 2017 7.090 7.108 7.005 7.064 15,551 +0.00(+0.00%)
May 24, 2017 7.077 7.090 7.041 7.064 9,820 -0.02(-0.32%)
May 23, 2017 7.090 7.090 6.992 7.086 7,540 +0.03(+0.38%)
May 22, 2017 7.073 7.073 6.992 7.059 7,817 +0.10(+1.48%)
May 19, 2017 7.010 7.071 6.956 6.956 41,925 +0.02(+0.32%)
May 18, 2017 7.023 7.023 6.818 6.934 45,376 +0.02(+0.26%)
May 17, 2017 7.050 7.068 6.800 6.916 57,546 -0.06(-0.90%)
May 16, 2017 7.292 7.426 6.979 6.979 124,179 -0.14(-1.95%)
May 15, 2017 7.153 7.216 6.934 7.117 133,701 -0.04(-0.50%)
May 12, 2017 7.162 7.171 6.913 7.153 33,323 -0.01(-0.12%)
May 11, 2017 7.229 7.229 7.140 7.162 9,042 -0.00(-0.06%)
May 10, 2017 7.234 7.236 7.135 7.166 84,932 -0.05(-0.74%)
May 09, 2017 7.247 7.283 7.140 7.220 108,792 -0.00(-0.06%)
May 08, 2017 7.251 7.312 7.135 7.225 25,606 +0.00(+0.00%)
May 05, 2017 7.198 7.312 7.158 7.225 22,445 +0.05(+0.75%)
May 04, 2017 7.162 7.243 7.158 7.171 28,901 -0.02(-0.25%)
May 03, 2017 7.243 7.269 7.162 7.189 20,118 -0.03(-0.37%)
May 02, 2017 7.265 7.265 7.158 7.216 12,270 +0.02(+0.25%)
May 01, 2017 7.314 7.430 7.162 7.198 32,254 -0.06(-0.80%)
Apr 28, 2017 7.372 7.372 7.198 7.256 43,827 -0.06(-0.80%)
Apr 27, 2017 7.323 7.466 7.220 7.314 57,760 +0.03(+0.43%)
Apr 26, 2017 7.256 7.377 7.256 7.283 32,406 +0.04(+0.62%)
Apr 25, 2017 7.305 7.386 7.175 7.238 245,700 +0.00(+0.06%)
Apr 24, 2017 7.243 7.404 7.158 7.234 41,728 +0.01(+0.12%)
Apr 21, 2017 7.265 7.305 7.158 7.225 40,780 +0.01(+0.19%)
Apr 20, 2017 7.189 7.458 7.166 7.211 20,315 +0.05(+0.75%)
Apr 19, 2017 7.225 7.350 7.126 7.158 23,925 -0.03(-0.37%)
Apr 18, 2017 7.225 7.359 7.095 7.184 53,182 -0.04(-0.50%)
Apr 17, 2017 7.251 7.251 7.158 7.220 138,045 -0.03(-0.37%)
Apr 13, 2017 7.368 7.430 7.207 7.247 91,372 -0.12(-1.64%)
Apr 12, 2017 7.462 7.462 7.274 7.368 86,452 -0.07(-0.90%)
Apr 11, 2017 7.480 7.551 7.390 7.435 22,622 -0.03(-0.36%)
Apr 10, 2017 7.515 7.623 7.390 7.462 46,284 -0.01(-0.12%)
Apr 07, 2017 7.462 7.560 7.341 7.471 38,124 +0.04(+0.54%)
Apr 06, 2017 7.556 7.556 7.315 7.430 39,041 -0.12(-1.60%)
Apr 05, 2017 7.600 7.600 7.511 7.551 22,067 -0.02(-0.24%)
Apr 04, 2017 7.426 7.618 7.359 7.569 30,638 +0.17(+2.24%)
Apr 03, 2017 7.676 7.755 7.390 7.404 87,165 -0.16(-2.13%)
Mar 31, 2017 7.358 7.565 7.358 7.565 95,284 +0.08(+1.02%)
Mar 30, 2017 7.515 7.515 7.400 7.489 34,563 +0.03(+0.36%)
Mar 29, 2017 7.430 7.547 7.409 7.462 37,438 +0.06(+0.79%)
Mar 28, 2017 7.301 7.439 7.301 7.404 38,542 +0.11(+1.53%)
Mar 27, 2017 7.211 7.328 7.173 7.292 22,953 +0.04(+0.62%)
Mar 24, 2017 7.278 7.328 7.225 7.247 38,142 +0.01(+0.12%)
Mar 23, 2017 7.359 7.359 7.158 7.238 21,788 +0.00(+0.00%)
Mar 22, 2017 7.211 7.301 7.032 7.238 40,565 -0.01(-0.19%)
Mar 21, 2017 7.046 7.269 6.894 7.251 251,427 +0.22(+3.18%)
Mar 20, 2017 6.862 7.140 6.844 7.028 385,062 +0.20(+2.95%)
Mar 17, 2017 7.166 7.211 6.728 6.827 256,872 -0.32(-4.51%)
Mar 16, 2017 7.081 7.216 7.081 7.149 77,501 +0.07(+1.01%)
Mar 15, 2017 7.038 7.260 7.023 7.077 30,048 -0.00(-0.06%)
Mar 14, 2017 7.117 7.247 7.077 7.081 44,728 -0.04(-0.57%)
Mar 13, 2017 7.216 7.260 6.983 7.122 106,624 -0.03(-0.44%)
Mar 10, 2017 7.153 7.201 7.092 7.153 54,881 +0.03(+0.37%)
Mar 09, 2017 7.135 7.223 6.992 7.127 92,378 +0.07(+0.99%)
Mar 08, 2017 7.049 7.192 6.988 7.057 50,459 +0.03(+0.37%)
Mar 07, 2017 7.179 7.218 6.879 7.031 61,868 -0.12(-1.64%)
Mar 06, 2017 7.284 7.332 7.123 7.149 65,941 -0.13(-1.79%)
Mar 03, 2017 7.305 7.305 7.175 7.279 68,103 +0.00(+0.06%)
Mar 02, 2017 7.240 7.331 7.214 7.275 86,724 +0.08(+1.09%)
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.