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

Capital Southwest (NQ: CSWC )

26.48 -0.09 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2015 7.926 7.970 7.907 7.967 243,979 +0.07(+0.93%)
Jun 29, 2015 7.881 7.929 7.832 7.894 167,879 -0.04(-0.44%)
Jun 26, 2015 7.978 7.990 7.902 7.929 104,815 -0.04(-0.46%)
Jun 25, 2015 8.009 8.042 7.867 7.966 482,832 -0.06(-0.74%)
Jun 24, 2015 8.132 8.132 7.954 8.025 151,021 -0.09(-1.08%)
Jun 23, 2015 8.130 8.138 8.087 8.112 214,706 -0.02(-0.22%)
Jun 22, 2015 8.114 8.154 8.039 8.130 181,886 +0.04(+0.49%)
Jun 19, 2015 7.958 8.125 7.958 8.090 305,984 +0.09(+1.18%)
Jun 18, 2015 7.997 8.039 7.947 7.996 199,264 +0.01(+0.16%)
Jun 17, 2015 7.870 8.031 7.870 7.983 317,923 +0.12(+1.58%)
Jun 16, 2015 7.843 7.881 7.819 7.859 97,864 +0.01(+0.14%)
Jun 15, 2015 7.863 7.908 7.792 7.848 188,566 -0.05(-0.59%)
Jun 12, 2015 7.977 7.977 7.876 7.894 149,084 -0.06(-0.81%)
Jun 11, 2015 7.953 7.974 7.899 7.958 279,914 -0.00(-0.01%)
Jun 10, 2015 7.969 7.978 7.895 7.959 210,476 +0.02(+0.20%)
Jun 09, 2015 7.934 7.967 7.868 7.943 182,387 -0.03(-0.41%)
Jun 08, 2015 7.946 7.977 7.867 7.976 146,521 +0.02(+0.19%)
Jun 05, 2015 7.932 7.975 7.840 7.961 171,965 -0.01(-0.18%)
Jun 04, 2015 7.938 8.149 7.926 7.975 141,000 +0.00(+0.04%)
Jun 03, 2015 7.942 7.975 7.819 7.972 141,169 -0.02(-0.20%)
Jun 02, 2015 7.938 8.025 7.903 7.988 86,064 -0.04(-0.50%)
Jun 01, 2015 8.021 8.034 7.895 8.028 331,597 +0.06(+0.80%)
May 29, 2015 8.031 8.058 7.953 7.964 212,412 -0.05(-0.58%)
May 28, 2015 8.060 8.130 7.986 8.010 157,426 -0.12(-1.49%)
May 27, 2015 8.066 8.148 8.061 8.132 240,519 -0.01(-0.08%)
May 26, 2015 8.092 8.152 8.060 8.138 222,884 +0.01(+0.12%)
May 22, 2015 8.109 8.128 8.128 8.128 55,149 -0.02(-0.24%)
May 21, 2015 8.139 8.216 8.114 8.147 365,006 -0.03(-0.33%)
May 20, 2015 8.238 8.244 8.162 8.175 435,911 -0.03(-0.33%)
May 19, 2015 8.184 8.254 8.146 8.202 214,787 +0.04(+0.49%)
May 18, 2015 8.221 8.289 8.025 8.162 275,871 -0.04(-0.47%)
May 15, 2015 7.892 8.280 7.859 8.200 388,752 +0.31(+3.99%)
May 14, 2015 7.879 7.905 7.823 7.886 141,978 +0.04(+0.55%)
May 13, 2015 7.806 7.871 7.769 7.843 123,521 +0.01(+0.14%)
May 12, 2015 7.816 7.832 7.737 7.832 94,198 +0.03(+0.41%)
May 11, 2015 7.787 7.827 7.752 7.800 64,826 +0.04(+0.57%)
May 08, 2015 7.921 7.921 7.628 7.755 221,029 -0.14(-1.77%)
May 07, 2015 7.637 7.929 7.612 7.895 303,583 +0.27(+3.57%)
May 06, 2015 7.628 7.637 7.572 7.623 107,447 +0.01(+0.15%)
May 05, 2015 7.628 7.628 7.556 7.612 265,170 +0.00(+0.06%)
May 04, 2015 7.637 7.637 7.538 7.607 84,827 -0.01(-0.19%)
May 01, 2015 7.561 7.637 7.537 7.621 132,980 +0.04(+0.53%)
Apr 30, 2015 7.494 7.605 7.484 7.581 346,261 +0.06(+0.80%)
Apr 29, 2015 7.548 7.591 7.484 7.521 150,997 -0.06(-0.78%)
Apr 28, 2015 7.478 7.594 7.478 7.580 46,482 +0.07(+0.91%)
Apr 27, 2015 7.602 7.602 7.478 7.511 95,258 -0.05(-0.63%)
Apr 24, 2015 7.552 7.631 7.523 7.559 144,397 +0.02(+0.21%)
Apr 23, 2015 7.524 7.553 7.505 7.543 97,895 +0.02(+0.25%)
Apr 22, 2015 7.561 7.580 7.476 7.524 388,499 -0.06(-0.82%)
Apr 21, 2015 7.634 7.683 7.518 7.586 262,262 -0.03(-0.40%)
Apr 20, 2015 7.480 7.634 7.480 7.617 244,315 +0.13(+1.74%)
Apr 17, 2015 7.502 7.562 7.421 7.486 149,609 -0.04(-0.47%)
Apr 16, 2015 7.586 7.586 7.484 7.521 186,088 -0.10(-1.27%)
Apr 15, 2015 7.564 7.618 7.527 7.618 95,025 +0.07(+0.86%)
Apr 14, 2015 7.621 7.659 7.524 7.553 110,203 -0.06(-0.82%)
Apr 13, 2015 7.516 7.667 7.516 7.615 134,927 +0.09(+1.19%)
Apr 10, 2015 7.664 7.664 7.516 7.526 260,397 -0.14(-1.79%)
Apr 09, 2015 7.559 7.664 7.546 7.663 292,813 +0.04(+0.52%)
Apr 08, 2015 7.526 7.629 7.526 7.623 178,214 +0.07(+0.93%)
Apr 07, 2015 7.561 7.710 7.519 7.553 185,347 -0.05(-0.61%)
Apr 06, 2015 7.521 7.634 7.516 7.599 260,837 +0.08(+1.04%)
Apr 02, 2015 7.526 7.521 7.521 7.521 845,887 +0.01(+0.17%)
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.