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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2015 7.440 7.613 7.269 7.416 872,181 -0.08(-1.00%)
Mar 30, 2015 7.603 7.614 7.453 7.491 179,619 -0.05(-0.70%)
Mar 27, 2015 7.504 7.637 7.445 7.544 302,772 +0.03(+0.40%)
Mar 26, 2015 7.724 7.780 7.475 7.514 474,980 -0.21(-2.71%)
Mar 25, 2015 7.841 7.841 7.706 7.723 327,215 -0.08(-1.02%)
Mar 24, 2015 7.814 7.839 7.742 7.803 425,750 +0.00(+0.06%)
Mar 23, 2015 7.761 7.828 7.726 7.798 135,984 +0.01(+0.10%)
Mar 20, 2015 7.653 7.876 7.653 7.790 528,929 +0.13(+1.67%)
Mar 19, 2015 7.732 7.813 7.661 7.662 370,580 -0.09(-1.22%)
Mar 18, 2015 7.744 7.859 7.744 7.756 330,714 +0.01(+0.10%)
Mar 17, 2015 7.755 7.841 7.704 7.748 362,130 -0.05(-0.64%)
Mar 16, 2015 7.844 7.852 7.726 7.798 134,977 -0.00(-0.06%)
Mar 13, 2015 7.901 7.901 7.705 7.803 217,206 +0.00(+0.04%)
Mar 12, 2015 7.736 7.882 7.662 7.800 234,970 +0.10(+1.29%)
Mar 11, 2015 7.653 7.882 7.651 7.700 681,139 +0.02(+0.31%)
Mar 10, 2015 7.758 7.819 7.569 7.676 632,422 -0.15(-1.90%)
Mar 09, 2015 7.926 7.972 7.769 7.825 425,061 -0.12(-1.57%)
Mar 06, 2015 7.994 8.025 7.911 7.950 475,499 -0.08(-1.03%)
Mar 05, 2015 7.887 8.058 7.875 8.033 313,181 +0.12(+1.53%)
Mar 04, 2015 7.857 7.940 7.844 7.911 424,736 +0.08(+1.06%)
Mar 03, 2015 7.851 7.865 7.784 7.828 306,446 -0.03(-0.37%)
Mar 02, 2015 7.784 7.870 7.784 7.857 272,739 +0.08(+0.99%)
Feb 27, 2015 7.798 7.833 7.763 7.780 714,658 -0.01(-0.08%)
Feb 26, 2015 7.768 7.812 7.740 7.787 638,888 -0.02(-0.20%)
Feb 25, 2015 7.784 7.830 7.766 7.803 609,625 -0.00(-0.06%)
Feb 24, 2015 7.849 7.861 7.768 7.807 816,704 -0.03(-0.41%)
Feb 23, 2015 7.839 7.885 7.755 7.839 386,585 +0.02(+0.29%)
Feb 20, 2015 7.828 7.828 7.715 7.817 380,200 +0.04(+0.45%)
Feb 19, 2015 7.729 7.804 7.650 7.782 471,888 +0.08(+1.04%)
Feb 18, 2015 7.613 7.720 7.544 7.702 1,058,510 +0.07(+0.86%)
Feb 17, 2015 7.429 7.668 7.383 7.637 1,411,170 +0.20(+2.71%)
Feb 13, 2015 7.261 7.435 7.435 7.435 971,455 +0.19(+2.65%)
Feb 12, 2015 7.194 7.290 7.162 7.244 616,943 +0.08(+1.12%)
Feb 11, 2015 7.025 7.180 7.005 7.164 503,272 +0.11(+1.56%)
Feb 10, 2015 7.069 7.092 7.037 7.053 523,008 +0.00(+0.00%)
Feb 09, 2015 6.970 7.122 6.970 7.053 884,281 +0.02(+0.34%)
Feb 06, 2015 6.997 7.162 6.980 7.029 1,139,219 +0.02(+0.27%)
Feb 05, 2015 7.002 7.047 6.988 7.010 1,010,883 +0.00(+0.00%)
Feb 04, 2015 6.967 7.029 6.967 7.010 768,113 +0.02(+0.25%)
Feb 03, 2015 6.993 7.018 6.962 6.993 955,055 +0.03(+0.41%)
Feb 02, 2015 6.956 7.015 6.937 6.964 591,022 +0.01(+0.18%)
Jan 30, 2015 6.964 6.964 6.930 6.951 666,511 -0.05(-0.78%)
Jan 29, 2015 6.950 7.085 6.946 7.005 1,299,590 +0.07(+0.94%)
Jan 28, 2015 6.886 7.005 6.859 6.940 1,394,295 +0.04(+0.60%)
Jan 27, 2015 6.830 6.948 6.739 6.898 3,695,768 +0.00(+0.07%)
Jan 26, 2015 6.822 6.977 6.790 6.894 1,965,832 +0.09(+1.31%)
Jan 23, 2015 6.585 6.881 6.501 6.804 1,717,416 +0.25(+3.75%)
Jan 22, 2015 6.541 6.569 6.462 6.558 1,458,441 +0.06(+0.98%)
Jan 21, 2015 6.467 6.505 6.402 6.494 830,844 +0.04(+0.57%)
Jan 20, 2015 6.504 6.504 6.394 6.458 784,794 -0.02(-0.37%)
Jan 16, 2015 6.458 6.489 6.408 6.481 809,393 +0.06(+1.00%)
Jan 15, 2015 6.472 6.477 6.370 6.418 1,284,405 -0.03(-0.42%)
Jan 14, 2015 6.450 6.502 6.390 6.445 1,131,964 -0.03(-0.49%)
Jan 13, 2015 6.504 6.504 6.422 6.477 1,121,980 +0.04(+0.62%)
Jan 12, 2015 6.453 6.453 6.381 6.437 1,421,955 +0.00(+0.05%)
Jan 09, 2015 6.366 6.475 6.366 6.434 1,116,547 -0.00(-0.07%)
Jan 08, 2015 6.422 6.470 6.376 6.438 1,544,927 +0.04(+0.62%)
Jan 07, 2015 6.215 6.497 6.189 6.398 2,350,390 +0.16(+2.56%)
Jan 06, 2015 6.253 6.317 6.239 6.239 636,340 +0.03(+0.49%)
Jan 05, 2015 6.111 6.251 6.101 6.208 928,077 +0.04(+0.60%)
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.