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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
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 7.952 7.996 7.932 7.993 243,186 +0.07(+0.93%)
Jun 29, 2015 7.907 7.955 7.857 7.920 167,333 -0.04(-0.44%)
Jun 26, 2015 8.004 8.016 7.928 7.955 104,474 -0.04(-0.46%)
Jun 25, 2015 8.035 8.068 7.892 7.992 481,262 -0.06(-0.74%)
Jun 24, 2015 8.158 8.158 7.980 8.051 150,530 -0.09(-1.08%)
Jun 23, 2015 8.156 8.164 8.113 8.139 214,008 -0.02(-0.22%)
Jun 22, 2015 8.140 8.180 8.065 8.156 181,295 +0.04(+0.49%)
Jun 19, 2015 7.984 8.152 7.984 8.116 304,990 +0.09(+1.18%)
Jun 18, 2015 8.024 8.065 7.973 8.022 198,616 +0.01(+0.16%)
Jun 17, 2015 7.896 8.057 7.896 8.009 316,889 +0.12(+1.58%)
Jun 16, 2015 7.868 7.907 7.844 7.884 97,546 +0.01(+0.14%)
Jun 15, 2015 7.889 7.934 7.817 7.873 187,953 -0.05(-0.59%)
Jun 12, 2015 8.003 8.003 7.902 7.920 148,600 -0.06(-0.81%)
Jun 11, 2015 7.979 8.000 7.924 7.984 279,004 -0.00(-0.01%)
Jun 10, 2015 7.995 8.004 7.921 7.985 209,792 +0.02(+0.20%)
Jun 09, 2015 7.960 7.993 7.894 7.969 181,794 -0.03(-0.41%)
Jun 08, 2015 7.972 8.003 7.892 8.002 146,045 +0.02(+0.19%)
Jun 05, 2015 7.958 8.001 7.866 7.987 171,406 -0.01(-0.18%)
Jun 04, 2015 7.964 8.176 7.952 8.001 140,542 +0.00(+0.04%)
Jun 03, 2015 7.968 8.001 7.844 7.998 140,710 -0.02(-0.20%)
Jun 02, 2015 7.964 8.051 7.929 8.014 85,784 -0.04(-0.50%)
Jun 01, 2015 8.048 8.060 7.921 8.054 330,520 +0.06(+0.80%)
May 29, 2015 8.057 8.084 7.979 7.990 211,722 -0.05(-0.58%)
May 28, 2015 8.086 8.156 8.012 8.036 156,914 -0.12(-1.49%)
May 27, 2015 8.092 8.175 8.088 8.158 239,738 -0.01(-0.08%)
May 26, 2015 8.118 8.179 8.086 8.164 222,160 +0.01(+0.12%)
May 22, 2015 8.136 8.155 8.155 8.155 54,970 -0.02(-0.24%)
May 21, 2015 8.166 8.243 8.140 8.174 363,820 -0.03(-0.33%)
May 20, 2015 8.265 8.271 8.188 8.201 434,494 -0.03(-0.33%)
May 19, 2015 8.211 8.281 8.172 8.228 214,089 +0.04(+0.49%)
May 18, 2015 8.248 8.316 8.051 8.188 274,975 -0.04(-0.47%)
May 15, 2015 7.918 8.307 7.884 8.227 387,488 +0.32(+3.99%)
May 14, 2015 7.905 7.931 7.848 7.912 141,516 +0.04(+0.55%)
May 13, 2015 7.831 7.897 7.795 7.868 123,120 +0.01(+0.14%)
May 12, 2015 7.841 7.857 7.763 7.857 93,892 +0.03(+0.41%)
May 11, 2015 7.812 7.852 7.777 7.825 64,615 +0.04(+0.57%)
May 08, 2015 7.946 7.946 7.653 7.780 220,311 -0.14(-1.77%)
May 07, 2015 7.662 7.955 7.637 7.921 302,597 +0.27(+3.57%)
May 06, 2015 7.653 7.662 7.597 7.648 107,097 +0.01(+0.15%)
May 05, 2015 7.653 7.653 7.581 7.637 264,308 +0.00(+0.06%)
May 04, 2015 7.662 7.662 7.563 7.632 84,551 -0.01(-0.19%)
May 01, 2015 7.585 7.662 7.561 7.646 132,548 +0.04(+0.53%)
Apr 30, 2015 7.518 7.630 7.509 7.606 345,135 +0.06(+0.80%)
Apr 29, 2015 7.573 7.616 7.509 7.545 150,506 -0.06(-0.78%)
Apr 28, 2015 7.502 7.619 7.502 7.605 46,331 +0.07(+0.91%)
Apr 27, 2015 7.627 7.627 7.502 7.536 94,948 -0.05(-0.63%)
Apr 24, 2015 7.577 7.656 7.547 7.584 143,928 +0.02(+0.21%)
Apr 23, 2015 7.549 7.577 7.529 7.568 97,577 +0.02(+0.25%)
Apr 22, 2015 7.585 7.605 7.501 7.549 387,236 -0.06(-0.82%)
Apr 21, 2015 7.659 7.708 7.542 7.611 261,410 -0.03(-0.40%)
Apr 20, 2015 7.504 7.659 7.504 7.641 243,521 +0.13(+1.74%)
Apr 17, 2015 7.526 7.587 7.445 7.510 149,123 -0.04(-0.47%)
Apr 16, 2015 7.611 7.611 7.509 7.545 185,484 -0.10(-1.28%)
Apr 15, 2015 7.589 7.643 7.552 7.643 94,716 +0.07(+0.86%)
Apr 14, 2015 7.646 7.684 7.549 7.577 109,845 -0.06(-0.82%)
Apr 13, 2015 7.541 7.692 7.541 7.640 134,488 +0.09(+1.18%)
Apr 10, 2015 7.689 7.689 7.541 7.550 259,551 -0.14(-1.79%)
Apr 09, 2015 7.584 7.689 7.571 7.688 291,862 +0.04(+0.52%)
Apr 08, 2015 7.550 7.654 7.550 7.648 177,634 +0.07(+0.93%)
Apr 07, 2015 7.585 7.735 7.544 7.577 184,745 -0.05(-0.61%)
Apr 06, 2015 7.545 7.659 7.541 7.624 259,989 +0.08(+1.04%)
Apr 02, 2015 7.550 7.545 7.545 7.545 843,138 +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.