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 (%)
Oct 31, 2014 5.898 5.938 5.772 5.841 190,730 +0.01(+0.25%)
Oct 30, 2014 5.771 5.885 5.721 5.827 223,204 +0.07(+1.13%)
Oct 29, 2014 5.827 5.827 5.752 5.761 106,530 +0.00(+0.03%)
Oct 28, 2014 5.732 5.793 5.688 5.760 267,064 +0.07(+1.23%)
Oct 27, 2014 5.654 5.736 5.651 5.689 172,201 +0.04(+0.68%)
Oct 24, 2014 5.637 5.656 5.591 5.651 202,649 +0.07(+1.34%)
Oct 23, 2014 5.717 5.768 5.548 5.576 727,527 -0.08(-1.49%)
Oct 22, 2014 5.776 5.776 5.614 5.661 113,679 -0.10(-1.74%)
Oct 21, 2014 5.645 5.822 5.584 5.761 206,063 +0.11(+1.95%)
Oct 20, 2014 5.602 5.734 5.602 5.651 151,169 +0.03(+0.48%)
Oct 17, 2014 5.622 5.857 5.538 5.624 432,262 +0.01(+0.17%)
Oct 16, 2014 5.458 5.656 5.458 5.615 149,267 +0.06(+1.06%)
Oct 15, 2014 5.514 5.638 5.481 5.556 156,190 +0.03(+0.46%)
Oct 14, 2014 5.567 5.597 5.516 5.530 160,552 +0.03(+0.49%)
Oct 13, 2014 5.521 5.578 5.436 5.503 158,092 -0.02(-0.35%)
Oct 10, 2014 5.501 5.670 5.403 5.522 387,523 -0.02(-0.37%)
Oct 09, 2014 5.568 5.607 5.457 5.543 322,071 -0.00(-0.06%)
Oct 08, 2014 5.546 5.568 5.505 5.546 214,574 +0.00(+0.00%)
Oct 07, 2014 5.568 5.576 5.505 5.546 140,449 -0.02(-0.40%)
Oct 06, 2014 5.634 5.696 5.568 5.568 173,676 -0.07(-1.16%)
Oct 03, 2014 5.656 5.675 5.576 5.634 203,314 +0.09(+1.58%)
Oct 02, 2014 5.559 5.688 5.546 5.546 119,353 -0.05(-0.91%)
Oct 01, 2014 5.774 5.774 5.535 5.597 292,151 -0.10(-1.79%)
Sep 30, 2014 5.965 5.965 5.696 5.699 577,343 -0.23(-3.95%)
Sep 29, 2014 6.016 6.042 5.879 5.933 848,500 -0.11(-1.87%)
Sep 26, 2014 6.172 6.241 5.971 6.046 213,733 -0.14(-2.29%)
Sep 25, 2014 6.163 6.238 6.050 6.188 313,699 -0.02(-0.38%)
Sep 24, 2014 6.261 6.263 6.115 6.212 110,070 +0.01(+0.10%)
Sep 23, 2014 6.244 6.268 6.112 6.206 327,595 -0.05(-0.84%)
Sep 22, 2014 6.233 6.316 6.115 6.258 204,940 +0.04(+0.67%)
Sep 19, 2014 6.333 6.389 6.207 6.217 237,383 -0.10(-1.56%)
Sep 18, 2014 6.389 6.389 6.297 6.316 147,008 -0.05(-0.78%)
Sep 17, 2014 6.357 6.405 6.347 6.365 143,141 +0.04(+0.66%)
Sep 16, 2014 6.408 6.408 6.309 6.324 138,873 -0.06(-0.97%)
Sep 15, 2014 6.357 6.397 6.357 6.386 144,597 +0.06(+0.91%)
Sep 12, 2014 6.357 6.387 6.328 6.328 217,794 -0.03(-0.50%)
Sep 11, 2014 6.277 6.389 6.233 6.360 177,266 +0.07(+1.09%)
Sep 10, 2014 6.292 6.306 6.215 6.292 220,317 -0.05(-0.80%)
Sep 09, 2014 6.371 6.389 6.101 6.343 166,672 -0.05(-0.72%)
Sep 08, 2014 6.449 6.449 6.343 6.389 184,334 -0.03(-0.52%)
Sep 05, 2014 6.414 6.465 6.322 6.422 198,155 +0.02(+0.35%)
Sep 04, 2014 6.357 6.453 6.357 6.400 193,981 +0.06(+1.01%)
Sep 03, 2014 6.473 6.573 6.300 6.336 628,063 -0.14(-2.14%)
Sep 02, 2014 5.906 6.671 5.906 6.475 751,647 +0.64(+11.04%)
Aug 29, 2014 5.833 5.831 5.831 5.831 186,411 +0.00(+0.00%)
Aug 28, 2014 5.768 5.938 5.763 5.831 159,925 +0.05(+0.94%)
Aug 27, 2014 5.748 5.814 5.748 5.777 290,676 +0.01(+0.22%)
Aug 26, 2014 5.737 5.776 5.705 5.764 252,377 +0.03(+0.47%)
Aug 25, 2014 5.737 5.793 5.705 5.737 228,960 +0.00(+0.03%)
Aug 22, 2014 5.715 5.776 5.685 5.736 191,163 +0.04(+0.70%)
Aug 21, 2014 5.709 5.787 5.689 5.696 201,826 -0.02(-0.42%)
Aug 20, 2014 5.675 5.734 5.633 5.720 178,371 +0.01(+0.11%)
Aug 19, 2014 5.734 5.734 5.600 5.713 414,179 +0.01(+0.25%)
Aug 18, 2014 5.634 5.728 5.570 5.699 168,046 +0.09(+1.62%)
Aug 15, 2014 5.736 5.736 5.524 5.608 190,033 -0.08(-1.48%)
Aug 14, 2014 5.662 5.771 5.517 5.693 150,579 +0.01(+0.17%)
Aug 13, 2014 5.615 5.732 5.596 5.683 157,709 +0.02(+0.28%)
Aug 12, 2014 5.505 5.707 5.505 5.667 182,369 +0.11(+2.01%)
Aug 11, 2014 5.653 5.807 5.478 5.556 910,467 -0.12(-2.16%)
Aug 08, 2014 5.672 5.693 5.509 5.678 308,859 +0.07(+1.19%)
Aug 07, 2014 5.726 5.726 5.521 5.611 193,334 -0.02(-0.28%)
Aug 06, 2014 5.634 5.734 5.580 5.627 132,383 +0.00(+0.03%)
Aug 05, 2014 5.626 5.677 5.530 5.626 306,330 -0.00(-0.03%)
Aug 04, 2014 5.682 5.705 5.581 5.627 133,155 -0.02(-0.39%)
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.