Skip to main content

Capital Southwest (NQ: CSWC )

24.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.47 24.70 24.45 24.70 212,059 +0.25(+1.02%)
Mar 26, 2024 24.25 24.55 24.25 24.45 198,367 +0.27(+1.12%)
Mar 25, 2024 24.15 24.45 24.13 24.18 187,455 +0.11(+0.46%)
Mar 22, 2024 24.21 24.30 24.05 24.07 137,347 -0.16(-0.66%)
Mar 21, 2024 24.03 24.44 24.02 24.23 244,818 +0.21(+0.87%)
Mar 20, 2024 23.59 24.07 23.52 24.02 243,944 +0.20(+0.84%)
Mar 19, 2024 23.60 23.92 23.29 23.82 297,365 +0.14(+0.59%)
Mar 18, 2024 23.87 23.90 23.65 23.68 344,426 -0.24(-1.00%)
Mar 15, 2024 23.70 24.09 23.70 23.92 718,745 +0.21(+0.89%)
Mar 14, 2024 24.24 24.30 23.70 23.71 438,584 -0.62(-2.55%)
Mar 13, 2024 24.24 24.49 24.19 24.33 429,818 +0.14(+0.56%)
Mar 12, 2024 24.14 24.24 23.95 24.19 390,771 +0.22(+0.94%)
Mar 11, 2024 23.72 24.04 23.70 23.97 553,220 +0.19(+0.78%)
Mar 08, 2024 23.90 24.13 23.75 23.78 313,106 -0.04(-0.16%)
Mar 07, 2024 23.75 24.04 23.69 23.82 329,553 +0.22(+0.95%)
Mar 06, 2024 23.54 24.03 23.36 23.60 1,111,871 +0.12(+0.50%)
Mar 05, 2024 23.45 23.59 23.41 23.48 329,791 -0.06(-0.25%)
Mar 04, 2024 23.34 23.66 23.32 23.54 497,589 +0.25(+1.09%)
Mar 01, 2024 23.58 23.58 23.20 23.29 384,889 -0.22(-0.95%)
Feb 29, 2024 23.39 23.51 23.18 23.51 213,092 +0.32(+1.39%)
Feb 28, 2024 23.75 23.75 23.15 23.19 596,268 -0.54(-2.26%)
Feb 27, 2024 23.62 23.78 23.39 23.73 463,556 +0.25(+1.08%)
Feb 26, 2024 23.34 23.51 22.96 23.47 415,359 +0.30(+1.30%)
Feb 23, 2024 23.04 23.40 22.93 23.17 392,871 +0.19(+0.85%)
Feb 22, 2024 22.92 23.09 22.67 22.98 711,150 +0.18(+0.77%)
Feb 21, 2024 23.11 23.16 22.71 22.80 353,535 -0.33(-1.43%)
Feb 20, 2024 23.20 23.30 23.01 23.13 533,961 +0.09(+0.38%)
Feb 16, 2024 23.18 23.18 22.97 23.04 245,835 -0.20(-0.84%)
Feb 15, 2024 22.86 23.35 22.86 23.24 411,118 +0.50(+2.19%)
Feb 14, 2024 22.86 23.01 22.56 22.74 747,622 -0.02(-0.09%)
Feb 13, 2024 22.91 22.96 22.48 22.76 404,107 -0.15(-0.64%)
Feb 12, 2024 22.83 23.18 22.79 22.91 459,609 +0.05(+0.21%)
Feb 09, 2024 23.49 23.51 22.75 22.86 901,043 -0.49(-2.09%)
Feb 08, 2024 23.59 23.59 22.91 23.35 1,117,767 -0.19(-0.79%)
Feb 07, 2024 23.55 23.57 23.28 23.53 332,113 +0.08(+0.33%)
Feb 06, 2024 23.76 23.77 23.34 23.45 390,904 -0.38(-1.60%)
Feb 05, 2024 24.22 24.22 23.35 23.83 589,323 -0.04(-0.16%)
Feb 02, 2024 23.70 24.08 23.64 23.87 259,740 +0.18(+0.74%)
Feb 01, 2024 24.07 24.07 23.13 23.70 566,973 -0.24(-1.02%)
Jan 31, 2024 24.94 24.97 23.91 23.94 1,086,552 -1.07(-4.29%)
Jan 30, 2024 24.75 25.51 24.65 25.01 420,143 +0.36(+1.46%)
Jan 29, 2024 24.53 24.65 24.42 24.65 295,972 +0.29(+1.20%)
Jan 26, 2024 24.13 24.44 24.13 24.36 203,236 +0.18(+0.73%)
Jan 25, 2024 24.21 24.31 23.92 24.18 272,044 +0.08(+0.32%)
Jan 24, 2024 24.52 24.58 24.04 24.11 341,982 -0.41(-1.67%)
Jan 23, 2024 24.69 24.77 24.51 24.52 393,397 -0.13(-0.51%)
Jan 22, 2024 24.27 24.64 24.22 24.64 364,739 +0.33(+1.36%)
Jan 19, 2024 24.75 24.76 24.25 24.31 344,800 -0.40(-1.62%)
Jan 18, 2024 24.74 24.87 24.38 24.71 244,757 -0.04(-0.16%)
Jan 17, 2024 24.49 24.76 24.44 24.75 219,944 +0.10(+0.40%)
Jan 16, 2024 24.71 24.75 24.46 24.65 299,093 -0.06(-0.24%)
Jan 12, 2024 24.60 24.77 24.55 24.71 190,226 +0.21(+0.88%)
Jan 11, 2024 24.69 24.73 23.99 24.50 324,234 -0.21(-0.87%)
Jan 10, 2024 24.51 24.81 24.36 24.71 274,962 +0.25(+1.04%)
Jan 09, 2024 24.35 24.67 24.25 24.46 386,783 +0.12(+0.48%)
Jan 08, 2024 24.29 24.38 23.96 24.34 619,714 -0.09(-0.36%)
Jan 05, 2024 24.27 24.44 24.06 24.43 507,427 +0.34(+1.42%)
Jan 04, 2024 23.43 24.15 23.39 24.09 619,626 +0.71(+3.04%)
Jan 03, 2024 23.14 23.53 22.98 23.37 475,700 +0.25(+1.10%)
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.