Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.081	8.114	8.074	8.095	28,144	+0.07(+0.89%)
May 30, 2018	8.133	8.143	8.024	8.024	16,919	-0.08(-1.00%)
May 29, 2018	8.095	8.155	7.962	8.105	7,434	-0.01(-0.12%)
May 25, 2018		8.114	8.114	8.114	0	+0.13(+1.61%)
May 24, 2018	8.143	8.238	7.943	7.986	133,622	-0.16(-1.99%)
May 23, 2018	8.186	8.238	8.090	8.148	9,483	-0.04(-0.52%)
May 22, 2018	8.219	8.333	8.086	8.190	15,462	+0.05(+0.58%)
May 21, 2018	8.148	8.313	8.038	8.143	12,556	+0.05(+0.59%)
May 18, 2018	8.190	8.328	8.095	8.095	26,065	-0.04(-0.53%)
May 17, 2018	8.162	8.288	8.128	8.138	45,669	-0.04(-0.52%)
May 16, 2018	8.052	8.181	8.038	8.181	31,622	+0.09(+1.12%)
May 15, 2018	8.138	8.162	8.021	8.090	22,037	-0.01(-0.12%)
May 14, 2018	8.233	8.233	8.095	8.100	8,038	-0.11(-1.39%)
May 11, 2018	8.148	8.214	8.095	8.214	17,396	+0.15(+1.89%)
May 10, 2018	8.095	8.184	8.062	8.062	16,493	-0.03(-0.41%)
May 09, 2018	8.248	8.252	7.986	8.095	38,424	-0.10(-1.22%)
May 08, 2018	8.257	8.257	8.190	8.195	32,153	-0.01(-0.12%)
May 07, 2018	8.105	8.262	8.071	8.205	44,396	+0.13(+1.65%)
May 04, 2018	8.090	8.124	7.938	8.071	52,529	+0.09(+1.10%)
May 03, 2018	8.037	8.037	7.976	7.983	7,746	-0.02(-0.21%)
May 02, 2018	8.019	8.052	8.000	8.000	13,530	-0.01(-0.12%)
May 01, 2018	8.095	8.095	8.005	8.009	13,368	-0.08(-1.00%)
Apr 30, 2018	8.038	8.095	8.009	8.090	19,158	+0.08(+1.01%)
Apr 27, 2018	8.076	8.150	7.976	8.009	74,834	-0.04(-0.47%)
Apr 26, 2018	8.086	8.270	7.941	8.048	22,478	-0.04(-0.53%)
Apr 25, 2018	8.128	8.228	7.990	8.090	22,589	-0.02(-0.29%)
Apr 24, 2018	8.090	8.348	8.038	8.114	17,686	+0.04(+0.53%)
Apr 23, 2018	8.114	8.203	7.987	8.071	10,869	-0.05(-0.59%)
Apr 20, 2018	8.095	8.209	8.048	8.119	16,646	+0.03(+0.35%)
Apr 19, 2018	7.990	8.105	7.990	8.090	42,489	+0.06(+0.77%)
Apr 18, 2018	8.071	8.138	7.919	8.028	73,836	+0.00(+0.00%)
Apr 17, 2018	8.024	8.133	8.024	8.028	17,110	+0.00(+0.06%)
Apr 16, 2018	8.052	8.109	7.967	8.024	5,705	-0.02(-0.24%)
Apr 13, 2018	7.981	8.062	7.871	8.043	13,295	+0.15(+1.93%)
Apr 12, 2018	8.067	8.067	7.890	7.890	30,540	-0.11(-1.37%)
Apr 11, 2018	7.995	8.152	7.995	8.000	14,815	+0.00(+0.00%)
Apr 10, 2018	8.167	8.167	7.981	8.000	6,808	-0.09(-1.06%)
Apr 09, 2018	8.033	8.205	8.033	8.086	4,174	+0.08(+1.01%)
Apr 06, 2018	8.209	8.214	7.981	8.005	10,380	-0.24(-2.89%)
Apr 05, 2018	8.276	8.348	8.167	8.243	34,341	-0.08(-0.92%)
Apr 04, 2018	8.071	8.376	8.071	8.319	19,836	+0.22(+2.76%)
Apr 03, 2018	8.000	8.390	7.981	8.095	34,434	+0.09(+1.13%)
Apr 02, 2018	8.095	8.143	7.990	8.005	41,861	-0.10(-1.23%)
Mar 29, 2018		8.105	8.105	8.105	0	+0.03(+0.41%)
Mar 28, 2018	8.057	8.143	7.976	8.071	30,452	+0.02(+0.24%)
Mar 27, 2018	8.157	8.157	7.962	8.052	24,904	-0.05(-0.59%)
Mar 26, 2018	8.133	8.190	8.095	8.100	29,412	+0.05(+0.59%)
Mar 23, 2018	8.095	8.143	8.052	8.052	24,559	-0.05(-0.59%)
Mar 22, 2018	8.162	8.224	8.048	8.100	37,628	-0.10(-1.22%)
Mar 21, 2018	8.214	8.224	8.119	8.200	44,999	+0.07(+0.82%)
Mar 20, 2018	8.071	8.238	8.046	8.133	29,018	+0.06(+0.77%)
Mar 19, 2018	8.243	8.267	8.062	8.071	43,737	-0.15(-1.85%)
Mar 16, 2018	8.205	8.323	8.148	8.224	78,343	-0.01(-0.12%)
Mar 15, 2018	8.228	8.377	8.162	8.233	14,899	+0.03(+0.41%)
Mar 14, 2018	8.219	8.390	8.138	8.200	62,765	+0.03(+0.41%)
Mar 13, 2018	8.176	8.434	8.153	8.167	59,811	-0.02(-0.29%)
Mar 12, 2018	8.274	8.274	8.101	8.190	36,387	-0.03(-0.40%)
Mar 09, 2018	8.242	8.310	8.199	8.223	54,382	+0.02(+0.23%)
Mar 08, 2018	8.082	8.218	7.998	8.204	51,637	+0.12(+1.45%)
Mar 07, 2018	8.012	8.115	8.012	8.087	21,454	+0.01(+0.12%)
Mar 06, 2018	8.049	8.106	8.012	8.078	20,903	+0.07(+0.94%)
Mar 05, 2018	8.054	8.106	7.989	8.003	84,367	-0.10(-1.21%)
Mar 02, 2018	8.059	8.101	7.984	8.101	12,137	+0.00(+0.00%)

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.

Capital Southwest (NQ: CSWC )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Capital Southwest (NQ: CSWC )

Historical Prices

Sections

Services

Follow Us