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

Capital Southwest (NQ: CSWC )

26.20 +0.21 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2017 7.339 7.468 7.334 7.415 34,888 +0.03(+0.36%)
Jan 30, 2017 7.334 7.464 7.334 7.388 22,361 +0.00(+0.00%)
Jan 27, 2017 7.334 7.422 7.334 7.388 6,834 +0.05(+0.73%)
Jan 26, 2017 7.334 7.468 7.334 7.334 18,604 +0.00(+0.00%)
Jan 25, 2017 7.366 7.409 7.291 7.334 29,413 -0.02(-0.30%)
Jan 24, 2017 7.419 7.419 7.339 7.357 8,565 -0.06(-0.84%)
Jan 23, 2017 7.379 7.441 7.357 7.419 22,431 +0.04(+0.54%)
Jan 20, 2017 7.397 7.446 7.357 7.379 12,111 -0.06(-0.84%)
Jan 19, 2017 7.343 7.450 7.334 7.441 134,880 +0.10(+1.40%)
Jan 18, 2017 7.334 7.348 7.334 7.339 34,627 -0.09(-1.20%)
Jan 17, 2017 7.339 7.437 7.330 7.428 21,500 +0.06(+0.85%)
Jan 13, 2017 7.366 7.366 7.366 0 +0.02(+0.30%)
Jan 12, 2017 7.343 7.361 7.339 7.343 10,328 -0.07(-0.90%)
Jan 11, 2017 7.312 7.468 7.312 7.410 21,610 +0.06(+0.79%)
Jan 10, 2017 7.343 7.352 7.080 7.352 56,487 -0.10(-1.38%)
Jan 09, 2017 7.361 7.490 7.357 7.455 17,021 +0.10(+1.33%)
Jan 06, 2017 7.410 7.513 7.290 7.357 57,754 -0.10(-1.32%)
Jan 05, 2017 7.468 7.468 7.232 7.455 29,330 -0.01(-0.12%)
Jan 04, 2017 7.272 7.486 7.123 7.464 200,733 +0.18(+2.45%)
Jan 03, 2017 7.232 7.379 7.214 7.285 40,347 +0.08(+1.18%)
Dec 30, 2016 7.201 7.201 7.201 0 -0.03(-0.43%)
Dec 29, 2016 7.334 7.334 7.209 7.232 13,699 -0.10(-1.34%)
Dec 28, 2016 7.201 7.374 7.192 7.330 86,319 +0.06(+0.86%)
Dec 27, 2016 7.245 7.517 7.156 7.267 72,472 +0.06(+0.87%)
Dec 23, 2016 7.205 7.205 7.205 0 -0.03(-0.43%)
Dec 22, 2016 7.156 7.290 7.085 7.236 66,808 +0.08(+1.12%)
Dec 21, 2016 7.071 7.232 6.978 7.156 106,927 +0.07(+0.94%)
Dec 20, 2016 7.071 7.116 6.958 7.089 43,280 +0.01(+0.19%)
Dec 19, 2016 7.031 7.125 6.978 7.076 15,522 +0.03(+0.44%)
Dec 16, 2016 6.982 7.080 6.885 7.045 161,622 +0.06(+0.89%)
Dec 15, 2016 6.995 7.125 6.924 6.982 67,892 +0.04(+0.51%)
Dec 14, 2016 6.953 7.073 6.880 6.946 58,000 +0.02(+0.32%)
Dec 13, 2016 6.969 7.013 6.889 6.924 27,968 -0.01(-0.19%)
Dec 12, 2016 6.836 6.938 6.836 6.938 21,730 +0.14(+2.08%)
Dec 09, 2016 6.814 6.814 6.748 6.796 25,832 +0.04(+0.65%)
Dec 08, 2016 6.726 6.781 6.717 6.752 11,953 +0.03(+0.39%)
Dec 07, 2016 6.717 6.726 6.686 6.726 30,754 +0.02(+0.33%)
Dec 06, 2016 6.638 6.726 6.626 6.704 42,787 +0.09(+1.40%)
Dec 05, 2016 7.330 7.392 6.598 6.611 23,263 -0.02(-0.33%)
Dec 02, 2016 6.527 6.638 6.527 6.633 58,859 +0.14(+2.10%)
Dec 01, 2016 6.571 6.571 6.461 6.496 11,896 -0.07(-1.14%)
Nov 30, 2016 6.497 6.602 6.426 6.571 138,834 +0.11(+1.71%)
Nov 29, 2016 6.445 6.514 6.430 6.461 29,621 +0.01(+0.21%)
Nov 28, 2016 6.444 6.505 6.427 6.448 34,425 -0.00(-0.07%)
Nov 25, 2016 6.377 6.523 6.377 6.452 27,736 +0.09(+1.46%)
Nov 23, 2016 6.360 6.360 6.360 0 -0.00(-0.07%)
Nov 22, 2016 6.242 6.373 6.227 6.364 63,727 +0.00(+0.07%)
Nov 21, 2016 6.399 6.399 6.298 6.360 8,545 -0.04(-0.55%)
Nov 18, 2016 6.360 6.395 6.296 6.395 102,145 +0.03(+0.42%)
Nov 17, 2016 6.148 6.369 6.148 6.369 159,415 +0.20(+3.29%)
Nov 16, 2016 6.386 6.386 6.152 6.166 370,067 -0.22(-3.45%)
Nov 15, 2016 6.395 6.395 6.386 6.386 17,955 -0.01(-0.09%)
Nov 14, 2016 6.351 6.395 6.351 6.392 28,766 +0.03(+0.43%)
Nov 11, 2016 6.377 6.391 6.285 6.364 32,525 -0.01(-0.14%)
Nov 10, 2016 6.307 6.373 6.261 6.373 60,790 +0.11(+1.69%)
Nov 09, 2016 6.214 6.285 6.175 6.267 54,705 +0.03(+0.50%)
Nov 08, 2016 6.249 6.249 6.139 6.236 19,286 +0.04(+0.57%)
Nov 07, 2016 6.170 6.241 6.104 6.201 73,783 +0.07(+1.22%)
Nov 04, 2016 6.125 6.166 6.091 6.126 205,198 -0.05(-0.79%)
Nov 03, 2016 6.263 6.307 6.152 6.175 75,810 -0.14(-2.17%)
Nov 02, 2016 6.324 6.332 6.307 6.311 14,012 +0.00(+0.07%)
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.