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 (%)
Jun 29, 2018 9.339 9.339 9.232 9.237 49,302 -0.14(-1.52%)
Jun 28, 2018 9.360 9.385 9.304 9.380 40,696 +0.10(+1.10%)
Jun 27, 2018 9.345 9.380 9.243 9.278 27,360 -0.06(-0.66%)
Jun 26, 2018 9.365 9.385 9.319 9.339 51,425 -0.03(-0.27%)
Jun 25, 2018 9.518 9.533 9.212 9.365 85,452 +0.05(+0.55%)
Jun 22, 2018 9.363 9.363 9.212 9.314 328,392 +0.09(+0.95%)
Jun 21, 2018 9.285 9.285 9.188 9.226 60,567 -0.05(-0.58%)
Jun 20, 2018 9.329 9.426 9.242 9.280 49,945 -0.00(-0.05%)
Jun 19, 2018 9.241 9.333 9.241 9.285 51,343 +0.04(+0.45%)
Jun 18, 2018 9.241 9.283 9.168 9.243 74,439 +0.01(+0.13%)
Jun 15, 2018 9.231 9.206 9.231 25,153 +0.03(+0.28%)
Jun 14, 2018 9.158 9.338 9.129 9.206 114,542 +0.06(+0.63%)
Jun 13, 2018 9.202 9.338 9.124 9.149 60,540 -0.06(-0.63%)
Jun 12, 2018 9.124 9.231 9.124 9.207 34,691 +0.08(+0.91%)
Jun 11, 2018 9.212 9.265 8.871 9.124 93,626 -0.05(-0.58%)
Jun 08, 2018 8.789 9.260 8.774 9.178 54,896 +0.45(+5.13%)
Jun 07, 2018 8.560 8.755 8.560 8.730 92,962 +0.23(+2.69%)
Jun 06, 2018 8.293 8.604 8.278 8.502 179,497 +0.23(+2.76%)
Jun 05, 2018 8.215 8.463 8.215 8.273 56,835 -0.16(-1.85%)
Jun 04, 2018 8.408 8.429 8.341 8.429 17,059 +0.16(+1.88%)
Jun 01, 2018 8.317 8.409 8.259 8.273 35,756 +0.00(+0.06%)
May 31, 2018 8.254 8.288 8.246 8.268 27,555 +0.07(+0.89%)
May 30, 2018 8.307 8.317 8.195 8.195 16,565 -0.08(-1.00%)
May 29, 2018 8.268 8.330 8.133 8.278 7,278 -0.01(-0.12%)
May 25, 2018 8.288 8.288 8.288 0 +0.13(+1.61%)
May 24, 2018 8.317 8.414 8.113 8.156 130,824 -0.17(-1.99%)
May 23, 2018 8.361 8.414 8.263 8.322 9,285 -0.04(-0.52%)
May 22, 2018 8.395 8.511 8.259 8.366 15,138 +0.05(+0.58%)
May 21, 2018 8.322 8.491 8.210 8.317 12,293 +0.05(+0.59%)
May 18, 2018 8.366 8.507 8.268 8.268 25,519 -0.04(-0.53%)
May 17, 2018 8.336 8.465 8.302 8.312 44,712 -0.04(-0.52%)
May 16, 2018 8.225 8.356 8.210 8.356 30,960 +0.09(+1.12%)
May 15, 2018 8.312 8.336 8.193 8.263 21,576 -0.01(-0.12%)
May 14, 2018 8.409 8.409 8.268 8.273 7,870 -0.12(-1.39%)
May 11, 2018 8.322 8.390 8.268 8.390 17,032 +0.16(+1.89%)
May 10, 2018 8.268 8.359 8.234 8.234 16,148 -0.03(-0.41%)
May 09, 2018 8.424 8.429 8.156 8.268 37,619 -0.10(-1.22%)
May 08, 2018 8.434 8.434 8.366 8.370 31,480 -0.01(-0.12%)
May 07, 2018 8.278 8.438 8.244 8.380 43,467 +0.14(+1.65%)
May 04, 2018 8.263 8.297 8.108 8.244 51,430 +0.09(+1.10%)
May 03, 2018 8.209 8.209 8.147 8.154 7,584 -0.02(-0.21%)
May 02, 2018 8.190 8.225 8.171 8.171 13,247 -0.01(-0.12%)
May 01, 2018 8.268 8.268 8.176 8.181 13,088 -0.08(-1.00%)
Apr 30, 2018 8.210 8.268 8.181 8.263 18,757 +0.08(+1.01%)
Apr 27, 2018 8.249 8.324 8.147 8.181 73,267 -0.04(-0.47%)
Apr 26, 2018 8.259 8.447 8.111 8.220 22,007 -0.04(-0.53%)
Apr 25, 2018 8.302 8.404 8.161 8.263 22,116 -0.02(-0.29%)
Apr 24, 2018 8.263 8.526 8.210 8.288 17,316 +0.04(+0.53%)
Apr 23, 2018 8.288 8.378 8.158 8.244 10,642 -0.05(-0.59%)
Apr 20, 2018 8.268 8.385 8.220 8.293 16,298 +0.03(+0.35%)
Apr 19, 2018 8.161 8.278 8.161 8.263 41,600 +0.06(+0.77%)
Apr 18, 2018 8.244 8.312 8.088 8.200 72,290 +0.00(+0.00%)
Apr 17, 2018 8.195 8.307 8.195 8.200 16,752 +0.00(+0.06%)
Apr 16, 2018 8.225 8.283 8.137 8.195 5,586 -0.02(-0.24%)
Apr 13, 2018 8.152 8.234 8.040 8.215 13,016 +0.16(+1.93%)
Apr 12, 2018 8.239 8.239 8.059 8.059 29,901 -0.11(-1.37%)
Apr 11, 2018 8.166 8.327 8.166 8.171 14,505 +0.00(+0.00%)
Apr 10, 2018 8.341 8.341 8.152 8.171 6,665 -0.09(-1.06%)
Apr 09, 2018 8.205 8.380 8.205 8.259 4,087 +0.08(+1.01%)
Apr 06, 2018 8.385 8.390 8.152 8.176 10,163 -0.24(-2.89%)
Apr 05, 2018 8.453 8.526 8.342 8.419 33,622 -0.08(-0.92%)
Apr 04, 2018 8.244 8.555 8.244 8.497 19,421 +0.23(+2.76%)
Apr 03, 2018 8.171 8.570 8.152 8.268 33,713 +0.09(+1.13%)
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.