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

Capital Southwest (NQ: CSWC )

26.61 +0.04 (+0.17%)
Streaming Delayed Price Updated: 1:38 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 (%)
May 31, 2017 7.307 7.316 7.169 7.247 81,376 -0.02(-0.32%)
May 30, 2017 7.289 7.289 7.147 7.270 11,446 -0.02(-0.25%)
May 26, 2017 7.252 7.316 7.188 7.289 29,074 +0.05(+0.70%)
May 25, 2017 7.266 7.284 7.179 7.238 15,176 +0.00(+0.00%)
May 24, 2017 7.252 7.266 7.215 7.238 9,583 -0.02(-0.32%)
May 23, 2017 7.266 7.266 7.165 7.261 7,358 +0.03(+0.38%)
May 22, 2017 7.247 7.247 7.165 7.234 7,628 +0.11(+1.48%)
May 19, 2017 7.183 7.245 7.128 7.128 40,913 +0.02(+0.32%)
May 18, 2017 7.197 7.197 6.986 7.105 44,282 +0.02(+0.26%)
May 17, 2017 7.224 7.243 6.968 7.087 56,158 -0.06(-0.90%)
May 16, 2017 7.472 7.609 7.151 7.151 121,183 -0.14(-1.95%)
May 15, 2017 7.330 7.394 7.105 7.293 130,477 -0.04(-0.50%)
May 12, 2017 7.339 7.348 7.084 7.330 32,519 -0.01(-0.12%)
May 11, 2017 7.408 7.408 7.316 7.339 8,824 -0.00(-0.06%)
May 10, 2017 7.412 7.415 7.312 7.344 82,883 -0.06(-0.74%)
May 09, 2017 7.426 7.463 7.316 7.399 106,168 -0.00(-0.06%)
May 08, 2017 7.431 7.493 7.312 7.403 24,988 +0.00(+0.00%)
May 05, 2017 7.376 7.493 7.334 7.403 21,904 +0.06(+0.75%)
May 04, 2017 7.339 7.422 7.334 7.348 28,204 -0.02(-0.25%)
May 03, 2017 7.422 7.449 7.339 7.367 19,633 -0.03(-0.37%)
May 02, 2017 7.444 7.444 7.334 7.394 11,974 +0.02(+0.25%)
May 01, 2017 7.495 7.614 7.339 7.376 31,476 -0.06(-0.80%)
Apr 28, 2017 7.554 7.554 7.376 7.435 42,770 -0.06(-0.80%)
Apr 27, 2017 7.504 7.651 7.399 7.495 56,367 +0.03(+0.43%)
Apr 26, 2017 7.435 7.559 7.435 7.463 31,625 +0.05(+0.62%)
Apr 25, 2017 7.486 7.568 7.353 7.417 239,774 +0.00(+0.06%)
Apr 24, 2017 7.422 7.587 7.334 7.412 40,721 +0.01(+0.12%)
Apr 21, 2017 7.444 7.486 7.334 7.403 39,796 +0.01(+0.19%)
Apr 20, 2017 7.367 7.642 7.344 7.389 19,825 +0.06(+0.75%)
Apr 19, 2017 7.403 7.532 7.302 7.334 23,348 -0.03(-0.37%)
Apr 18, 2017 7.403 7.541 7.270 7.362 51,899 -0.04(-0.50%)
Apr 17, 2017 7.431 7.431 7.334 7.399 134,715 -0.03(-0.37%)
Apr 13, 2017 7.550 7.614 7.385 7.426 89,168 -0.12(-1.64%)
Apr 12, 2017 7.646 7.646 7.454 7.550 84,366 -0.07(-0.90%)
Apr 11, 2017 7.664 7.738 7.573 7.619 22,076 -0.03(-0.36%)
Apr 10, 2017 7.701 7.811 7.573 7.646 45,167 -0.01(-0.12%)
Apr 07, 2017 7.646 7.747 7.522 7.655 37,205 +0.04(+0.54%)
Apr 06, 2017 7.742 7.742 7.495 7.614 38,099 -0.12(-1.60%)
Apr 05, 2017 7.788 7.788 7.697 7.738 21,535 -0.02(-0.24%)
Apr 04, 2017 7.609 7.807 7.541 7.756 29,899 +0.17(+2.24%)
Apr 03, 2017 7.866 7.946 7.573 7.587 85,062 -0.17(-2.13%)
Mar 31, 2017 7.540 7.752 7.540 7.752 92,986 +0.08(+1.02%)
Mar 30, 2017 7.701 7.701 7.582 7.674 33,730 +0.03(+0.36%)
Mar 29, 2017 7.614 7.733 7.592 7.646 36,535 +0.06(+0.79%)
Mar 28, 2017 7.481 7.623 7.481 7.587 37,613 +0.11(+1.53%)
Mar 27, 2017 7.389 7.509 7.351 7.472 22,399 +0.05(+0.62%)
Mar 24, 2017 7.458 7.509 7.403 7.426 37,222 +0.01(+0.12%)
Mar 23, 2017 7.541 7.541 7.334 7.417 21,262 +0.00(+0.00%)
Mar 22, 2017 7.389 7.481 7.206 7.417 39,587 -0.01(-0.19%)
Mar 21, 2017 7.220 7.449 7.064 7.431 245,363 +0.23(+3.18%)
Mar 20, 2017 7.032 7.316 7.014 7.202 375,774 +0.21(+2.95%)
Mar 17, 2017 7.344 7.389 6.894 6.995 250,677 -0.33(-4.51%)
Mar 16, 2017 7.257 7.394 7.257 7.325 75,632 +0.07(+1.01%)
Mar 15, 2017 7.212 7.440 7.197 7.252 29,323 -0.00(-0.06%)
Mar 14, 2017 7.293 7.426 7.252 7.257 43,649 -0.04(-0.57%)
Mar 13, 2017 7.394 7.440 7.156 7.298 104,052 -0.03(-0.44%)
Mar 10, 2017 7.330 7.379 7.267 7.330 53,557 +0.03(+0.37%)
Mar 09, 2017 7.311 7.401 7.165 7.303 90,150 +0.07(+0.99%)
Mar 08, 2017 7.223 7.370 7.160 7.232 49,242 +0.03(+0.37%)
Mar 07, 2017 7.357 7.397 7.049 7.205 60,376 -0.12(-1.64%)
Mar 06, 2017 7.464 7.514 7.299 7.325 64,350 -0.13(-1.79%)
Mar 03, 2017 7.485 7.485 7.352 7.459 66,461 +0.00(+0.06%)
Mar 02, 2017 7.419 7.512 7.392 7.455 84,632 +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.