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 (%)
Jan 29, 2016 6.144 6.285 6.140 6.214 95,957 +0.03(+0.56%)
Jan 28, 2016 6.005 6.297 6.005 6.179 118,866 +0.21(+3.51%)
Jan 27, 2016 6.205 6.223 6.166 5.970 130,570 -0.27(-4.33%)
Jan 26, 2016 6.061 6.439 5.939 6.240 93,751 +0.23(+3.77%)
Jan 25, 2016 6.031 6.070 5.987 6.014 39,247 -0.01(-0.14%)
Jan 22, 2016 6.075 6.100 5.979 6.022 72,801 -0.02(-0.29%)
Jan 21, 2016 6.114 6.149 6.005 6.040 63,137 -0.03(-0.50%)
Jan 20, 2016 6.048 6.127 5.939 6.070 108,496 +0.01(+0.22%)
Jan 19, 2016 6.105 6.105 6.018 6.057 54,380 -0.03(-0.43%)
Jan 15, 2016 5.970 6.083 6.083 6.083 87,828 +0.01(+0.22%)
Jan 14, 2016 6.075 6.192 6.020 6.070 77,350 -0.01(-0.14%)
Jan 13, 2016 6.214 6.214 6.027 6.079 200,847 -0.12(-1.97%)
Jan 12, 2016 6.358 6.358 6.162 6.201 104,272 -0.11(-1.80%)
Jan 11, 2016 6.262 6.380 6.027 6.314 140,172 +0.07(+1.19%)
Jan 08, 2016 6.192 6.284 5.780 6.240 153,392 +0.03(+0.49%)
Jan 07, 2016 6.157 6.218 6.105 6.210 156,513 -0.01(-0.14%)
Jan 06, 2016 6.184 6.271 6.044 6.218 99,136 -0.04(-0.63%)
Jan 05, 2016 6.284 6.314 6.053 6.258 124,663 -0.02(-0.28%)
Jan 04, 2016 6.000 6.275 6.000 6.275 131,070 +0.22(+3.67%)
Dec 31, 2015 6.035 6.053 6.053 6.053 1,191,761 +0.02(+0.29%)
Dec 30, 2015 6.144 6.293 6.035 6.035 1,299,751 -0.17(-2.81%)
Dec 29, 2015 6.170 6.258 6.105 6.210 365,728 +0.08(+1.35%)
Dec 28, 2015 6.140 6.170 6.066 6.127 1,357,960 -0.06(-0.92%)
Dec 24, 2015 6.249 6.184 6.184 6.184 726,705 -0.05(-0.77%)
Dec 23, 2015 6.232 6.280 6.157 6.232 213,336 +0.06(+0.99%)
Dec 22, 2015 6.175 6.314 6.127 6.170 83,026 +0.03(+0.57%)
Dec 21, 2015 6.131 6.275 6.109 6.136 119,203 +0.00(+0.07%)
Dec 18, 2015 6.162 6.240 6.114 6.131 174,691 +0.01(+0.21%)
Dec 17, 2015 6.210 6.668 6.070 6.118 70,375 -0.05(-0.78%)
Dec 16, 2015 6.192 6.214 6.109 6.166 94,829 +0.02(+0.28%)
Dec 15, 2015 6.105 6.223 6.101 6.149 87,759 +0.01(+0.21%)
Dec 14, 2015 6.332 6.332 6.136 6.136 139,367 -0.20(-3.23%)
Dec 11, 2015 6.389 6.389 6.223 6.341 164,259 -0.08(-1.22%)
Dec 10, 2015 6.436 6.502 6.415 6.419 84,278 -0.01(-0.20%)
Dec 09, 2015 6.467 6.484 6.375 6.432 84,867 -0.05(-0.74%)
Dec 08, 2015 6.541 6.541 6.410 6.480 65,910 -0.05(-0.73%)
Dec 07, 2015 6.541 6.552 6.476 6.528 100,564 -0.03(-0.53%)
Dec 04, 2015 6.589 6.589 6.508 6.563 87,213 +0.01(+0.20%)
Dec 03, 2015 6.637 6.668 6.524 6.550 50,355 -0.10(-1.57%)
Dec 02, 2015 6.676 6.716 6.528 6.655 66,245 -0.09(-1.36%)
Dec 01, 2015 6.829 6.829 6.672 6.746 67,451 -0.08(-1.15%)
Nov 30, 2015 6.589 6.890 6.541 6.825 264,634 +0.23(+3.44%)
Nov 27, 2015 6.484 6.611 6.484 6.598 34,305 +0.11(+1.75%)
Nov 25, 2015 6.450 6.484 6.484 6.484 66,272 +0.02(+0.34%)
Nov 24, 2015 6.423 6.489 6.410 6.463 28,056 +0.05(+0.75%)
Nov 23, 2015 6.258 6.528 6.114 6.415 89,192 +0.17(+2.65%)
Nov 20, 2015 6.214 6.310 6.109 6.249 123,510 +0.05(+0.84%)
Nov 19, 2015 6.288 6.336 6.166 6.197 33,886 -0.10(-1.59%)
Nov 18, 2015 6.253 6.341 6.192 6.297 100,805 +0.03(+0.56%)
Nov 17, 2015 6.227 6.441 6.227 6.262 85,854 +0.05(+0.77%)
Nov 16, 2015 6.389 6.402 6.175 6.214 268,509 -0.16(-2.53%)
Nov 13, 2015 6.419 6.428 6.336 6.375 55,735 -0.03(-0.41%)
Nov 12, 2015 6.402 6.402 6.323 6.402 51,117 -0.00(-0.07%)
Nov 11, 2015 6.502 6.524 6.393 6.406 41,595 -0.08(-1.21%)
Nov 10, 2015 6.519 6.567 6.476 6.484 58,154 -0.04(-0.60%)
Nov 09, 2015 6.572 6.639 6.454 6.524 111,824 -0.04(-0.60%)
Nov 06, 2015 6.567 6.585 6.498 6.563 49,936 +0.02(+0.33%)
Nov 05, 2015 6.546 6.602 6.541 6.541 88,330 -0.00(-0.07%)
Nov 04, 2015 6.493 6.585 6.480 6.546 94,125 +0.03(+0.40%)
Nov 03, 2015 6.476 6.580 6.349 6.519 58,542 +0.07(+1.08%)
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.