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 (%)
Oct 31, 2017 8.118 8.260 8.052 8.189 119,210 +0.07(+0.87%)
Oct 30, 2017 8.137 8.137 8.047 8.118 108,973 +0.02(+0.29%)
Oct 27, 2017 8.047 8.151 8.047 8.094 33,221 +0.02(+0.23%)
Oct 26, 2017 8.142 8.142 8.047 8.075 131,160 -0.03(-0.41%)
Oct 25, 2017 8.184 8.194 8.042 8.109 36,679 -0.05(-0.58%)
Oct 24, 2017 8.118 8.194 8.080 8.156 12,760 +0.08(+0.94%)
Oct 23, 2017 8.033 8.109 8.033 8.080 10,183 +0.01(+0.18%)
Oct 20, 2017 8.156 8.194 8.042 8.066 25,943 -0.10(-1.27%)
Oct 19, 2017 8.132 8.265 8.042 8.170 32,774 +0.11(+1.35%)
Oct 18, 2017 8.284 8.288 8.061 8.061 16,203 -0.17(-2.07%)
Oct 17, 2017 8.246 8.246 8.156 8.232 9,822 +0.05(+0.58%)
Oct 16, 2017 8.317 8.317 8.042 8.184 31,996 -0.12(-1.48%)
Oct 13, 2017 8.378 8.388 8.279 8.307 20,930 -0.07(-0.85%)
Oct 12, 2017 8.369 8.397 8.151 8.378 21,626 +0.04(+0.51%)
Oct 11, 2017 8.241 8.345 8.179 8.336 24,697 +0.11(+1.38%)
Oct 10, 2017 8.279 8.279 8.203 8.222 9,822 -0.05(-0.63%)
Oct 09, 2017 8.232 8.288 8.165 8.274 10,919 +0.10(+1.27%)
Oct 06, 2017 8.274 8.298 8.165 8.170 4,877 -0.11(-1.31%)
Oct 05, 2017 8.189 8.302 8.113 8.279 22,336 +0.16(+1.98%)
Oct 04, 2017 8.208 8.269 8.118 8.118 14,507 -0.09(-1.09%)
Oct 03, 2017 8.189 8.260 8.090 8.208 12,163 +0.05(+0.58%)
Oct 02, 2017 8.132 8.265 8.042 8.161 31,814 +0.06(+0.76%)
Sep 29, 2017 8.075 8.109 8.019 8.099 27,167 +0.04(+0.53%)
Sep 28, 2017 8.014 8.113 8.009 8.057 44,367 +0.03(+0.35%)
Sep 27, 2017 8.080 8.080 7.886 8.028 63,880 -0.06(-0.76%)
Sep 26, 2017 7.967 8.118 7.867 8.090 63,753 +0.14(+1.72%)
Sep 25, 2017 7.976 7.995 7.919 7.953 23,766 -0.02(-0.24%)
Sep 22, 2017 7.815 8.009 7.815 7.971 68,373 +0.17(+2.12%)
Sep 21, 2017 7.901 7.957 7.730 7.806 38,692 -0.06(-0.72%)
Sep 20, 2017 7.811 7.910 7.773 7.863 42,855 +0.09(+1.09%)
Sep 19, 2017 7.778 7.820 7.711 7.778 24,306 +0.01(+0.12%)
Sep 18, 2017 7.707 7.792 7.707 7.768 24,001 +0.06(+0.80%)
Sep 15, 2017 7.707 7.820 7.707 7.707 38,028 +0.05(+0.68%)
Sep 14, 2017 7.759 7.891 7.617 7.655 100,614 -0.08(-0.98%)
Sep 13, 2017 7.791 7.917 7.642 7.730 51,186 -0.05(-0.66%)
Sep 12, 2017 7.642 7.796 7.619 7.782 67,524 +0.16(+2.08%)
Sep 11, 2017 7.721 7.902 7.595 7.623 45,683 -0.06(-0.73%)
Sep 08, 2017 7.684 7.796 7.637 7.679 67,350 +0.06(+0.73%)
Sep 07, 2017 7.665 7.698 7.483 7.623 721,029 -0.02(-0.24%)
Sep 06, 2017 7.684 7.879 7.642 7.642 94,541 -0.04(-0.49%)
Sep 05, 2017 7.819 7.912 7.619 7.679 51,959 -0.12(-1.49%)
Sep 01, 2017 7.838 7.912 7.765 7.796 23,735 +0.04(+0.48%)
Aug 31, 2017 7.800 8.122 7.688 7.758 119,698 -0.14(-1.77%)
Aug 30, 2017 8.103 8.154 7.898 7.898 63,210 -0.20(-2.47%)
Aug 29, 2017 8.103 8.108 7.991 8.098 19,836 -0.00(-0.06%)
Aug 28, 2017 8.080 8.115 8.015 8.103 24,531 +0.09(+1.10%)
Aug 25, 2017 7.987 8.084 7.961 8.015 128,095 +0.03(+0.41%)
Aug 24, 2017 7.851 7.982 7.851 7.982 9,060 +0.15(+1.90%)
Aug 23, 2017 7.893 7.954 7.833 7.833 27,708 -0.07(-0.94%)
Aug 22, 2017 7.744 7.907 7.724 7.907 38,297 +0.21(+2.79%)
Aug 21, 2017 7.754 7.772 7.688 7.693 13,608 -0.07(-0.84%)
Aug 18, 2017 7.735 7.772 7.702 7.758 11,850 +0.03(+0.42%)
Aug 17, 2017 7.786 7.838 7.688 7.726 21,475 -0.06(-0.72%)
Aug 16, 2017 7.828 7.828 7.740 7.782 19,580 +0.03(+0.36%)
Aug 15, 2017 7.684 7.758 7.614 7.754 20,203 +0.14(+1.84%)
Aug 14, 2017 7.614 7.656 7.595 7.614 9,022 +0.01(+0.18%)
Aug 11, 2017 7.619 7.628 7.572 7.600 13,589 +0.02(+0.31%)
Aug 10, 2017 7.525 7.605 7.525 7.577 43,806 +0.07(+0.87%)
Aug 09, 2017 7.693 7.800 7.502 7.511 81,781 -0.18(-2.30%)
Aug 08, 2017 7.749 7.763 7.670 7.688 42,357 -0.05(-0.60%)
Aug 07, 2017 7.623 7.786 7.623 7.735 26,761 +0.11(+1.47%)
Aug 04, 2017 7.637 7.800 7.614 7.623 15,973 -0.04(-0.49%)
Aug 03, 2017 7.819 7.819 7.628 7.660 14,490 -0.17(-2.14%)
Aug 02, 2017 7.833 7.847 7.744 7.828 14,406 +0.01(+0.18%)
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.