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

Capital Southwest (NQ: CSWC )

26.62 +0.14 (+0.53%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 9, 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 7.331 7.340 7.193 7.271 81,111 -0.02(-0.32%)
May 30, 2017 7.312 7.312 7.170 7.294 11,409 -0.02(-0.25%)
May 26, 2017 7.276 7.340 7.211 7.312 28,980 +0.05(+0.70%)
May 25, 2017 7.289 7.308 7.202 7.262 15,127 +0.00(+0.00%)
May 24, 2017 7.276 7.289 7.239 7.262 9,552 -0.02(-0.32%)
May 23, 2017 7.289 7.289 7.188 7.285 7,334 +0.03(+0.38%)
May 22, 2017 7.271 7.271 7.188 7.257 7,603 +0.11(+1.48%)
May 19, 2017 7.207 7.269 7.151 7.151 40,780 +0.02(+0.32%)
May 18, 2017 7.220 7.220 7.009 7.128 44,138 +0.02(+0.26%)
May 17, 2017 7.248 7.266 6.990 7.110 55,975 -0.06(-0.90%)
May 16, 2017 7.496 7.634 7.174 7.174 120,790 -0.14(-1.95%)
May 15, 2017 7.354 7.418 7.128 7.317 130,053 -0.04(-0.50%)
May 12, 2017 7.363 7.372 7.107 7.354 32,413 -0.01(-0.12%)
May 11, 2017 7.432 7.432 7.340 7.363 8,795 -0.00(-0.06%)
May 10, 2017 7.437 7.439 7.335 7.368 82,614 -0.06(-0.74%)
May 09, 2017 7.450 7.487 7.340 7.423 105,823 -0.00(-0.06%)
May 08, 2017 7.455 7.517 7.335 7.427 24,907 +0.00(+0.00%)
May 05, 2017 7.400 7.517 7.358 7.427 21,833 +0.06(+0.75%)
May 04, 2017 7.363 7.446 7.358 7.372 28,112 -0.02(-0.25%)
May 03, 2017 7.446 7.473 7.363 7.391 19,569 -0.03(-0.37%)
May 02, 2017 7.469 7.469 7.358 7.418 11,935 +0.02(+0.25%)
May 01, 2017 7.519 7.639 7.363 7.400 31,374 -0.06(-0.80%)
Apr 28, 2017 7.579 7.579 7.400 7.460 42,631 -0.06(-0.80%)
Apr 27, 2017 7.529 7.676 7.423 7.519 56,184 +0.03(+0.43%)
Apr 26, 2017 7.460 7.584 7.460 7.487 31,522 +0.05(+0.62%)
Apr 25, 2017 7.510 7.593 7.377 7.441 238,994 +0.00(+0.06%)
Apr 24, 2017 7.446 7.611 7.358 7.437 40,589 +0.01(+0.12%)
Apr 21, 2017 7.469 7.510 7.358 7.427 39,667 +0.01(+0.19%)
Apr 20, 2017 7.391 7.667 7.368 7.414 19,760 +0.06(+0.75%)
Apr 19, 2017 7.427 7.556 7.326 7.358 23,272 -0.03(-0.37%)
Apr 18, 2017 7.427 7.565 7.294 7.386 51,731 -0.04(-0.50%)
Apr 17, 2017 7.455 7.455 7.358 7.423 134,277 -0.03(-0.37%)
Apr 13, 2017 7.574 7.639 7.409 7.450 88,878 -0.12(-1.64%)
Apr 12, 2017 7.671 7.671 7.478 7.574 84,092 -0.07(-0.90%)
Apr 11, 2017 7.689 7.763 7.598 7.643 22,004 -0.03(-0.36%)
Apr 10, 2017 7.726 7.837 7.598 7.671 45,020 -0.01(-0.12%)
Apr 07, 2017 7.671 7.772 7.547 7.680 37,084 +0.04(+0.54%)
Apr 06, 2017 7.768 7.768 7.520 7.639 37,975 -0.12(-1.60%)
Apr 05, 2017 7.814 7.814 7.722 7.763 21,465 -0.02(-0.24%)
Apr 04, 2017 7.634 7.832 7.565 7.781 29,802 +0.17(+2.24%)
Apr 03, 2017 7.892 7.972 7.598 7.611 84,786 -0.17(-2.13%)
Mar 31, 2017 7.564 7.777 7.564 7.777 92,683 +0.08(+1.02%)
Mar 30, 2017 7.726 7.726 7.607 7.699 33,620 +0.03(+0.36%)
Mar 29, 2017 7.639 7.758 7.617 7.671 36,416 +0.06(+0.79%)
Mar 28, 2017 7.506 7.648 7.506 7.611 37,491 +0.11(+1.53%)
Mar 27, 2017 7.414 7.533 7.374 7.496 22,326 +0.05(+0.62%)
Mar 24, 2017 7.483 7.533 7.427 7.450 37,101 +0.01(+0.12%)
Mar 23, 2017 7.565 7.565 7.358 7.441 21,193 +0.00(+0.00%)
Mar 22, 2017 7.414 7.505 7.230 7.441 39,458 -0.01(-0.19%)
Mar 21, 2017 7.243 7.473 7.087 7.455 244,565 +0.23(+3.18%)
Mar 20, 2017 7.055 7.340 7.036 7.225 374,553 +0.21(+2.95%)
Mar 17, 2017 7.368 7.414 6.917 7.018 249,862 -0.33(-4.51%)
Mar 16, 2017 7.280 7.418 7.280 7.349 75,386 +0.07(+1.01%)
Mar 15, 2017 7.236 7.464 7.220 7.276 29,228 -0.00(-0.06%)
Mar 14, 2017 7.317 7.450 7.276 7.280 43,507 -0.04(-0.57%)
Mar 13, 2017 7.418 7.464 7.179 7.322 103,714 -0.03(-0.44%)
Mar 10, 2017 7.354 7.403 7.291 7.354 53,383 +0.03(+0.37%)
Mar 09, 2017 7.335 7.425 7.188 7.327 89,857 +0.07(+0.99%)
Mar 08, 2017 7.246 7.394 7.184 7.255 49,082 +0.03(+0.37%)
Mar 07, 2017 7.381 7.421 7.072 7.229 60,179 -0.12(-1.64%)
Mar 06, 2017 7.488 7.538 7.322 7.349 64,141 -0.13(-1.79%)
Mar 03, 2017 7.510 7.510 7.376 7.483 66,245 +0.00(+0.06%)
Mar 02, 2017 7.443 7.536 7.416 7.479 84,357 +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.