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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2013 5.271 5.358 5.178 5.206 0 -0.04(-0.84%)
Oct 30, 2013 5.325 5.336 5.238 5.250 87,868 -0.07(-1.25%)
Oct 29, 2013 5.347 5.369 5.211 5.317 0 +0.12(+2.32%)
Oct 28, 2013 5.149 5.285 5.149 5.197 0 +0.03(+0.67%)
Oct 25, 2013 5.176 5.274 5.073 5.162 0 +0.00(+0.00%)
Oct 24, 2013 5.266 5.382 5.065 5.162 153,840 -0.15(-2.80%)
Oct 23, 2013 5.377 5.377 5.238 5.311 0 -0.07(-1.30%)
Oct 22, 2013 5.353 5.510 5.350 5.380 106,816 +0.03(+0.65%)
Oct 21, 2013 5.532 5.551 5.311 5.345 143,334 -0.20(-3.57%)
Oct 18, 2013 5.621 5.621 5.513 5.543 412,237 +0.01(+0.14%)
Oct 17, 2013 5.295 5.586 5.295 5.536 100,041 +0.21(+3.86%)
Oct 16, 2013 5.203 5.382 5.162 5.330 186,861 +0.17(+3.32%)
Oct 15, 2013 5.211 5.273 5.134 5.159 63,762 -0.06(-1.12%)
Oct 14, 2013 5.144 5.241 5.097 5.217 96,051 +0.03(+0.64%)
Oct 11, 2013 5.114 5.266 5.102 5.184 0 +0.04(+0.86%)
Oct 10, 2013 5.038 5.179 5.038 5.140 138,119 +0.15(+3.02%)
Oct 09, 2013 5.070 5.103 4.989 4.989 94,946 -0.07(-1.38%)
Oct 08, 2013 5.084 5.143 5.005 5.059 275,298 -0.01(-0.19%)
Oct 07, 2013 5.067 5.170 5.033 5.068 0 -0.04(-0.78%)
Oct 04, 2013 4.913 5.132 4.896 5.108 0 +0.18(+3.66%)
Oct 03, 2013 5.081 5.081 4.886 4.927 0 -0.16(-3.20%)
Oct 02, 2013 5.420 5.448 4.976 5.090 225,148 -0.37(-6.81%)
Oct 01, 2013 5.434 5.464 5.417 5.463 63,345 +0.04(+0.82%)
Sep 30, 2013 5.328 5.588 5.315 5.418 0 -0.11(-2.01%)
Sep 27, 2013 5.482 5.562 5.434 5.529 0 +0.01(+0.14%)
Sep 26, 2013 5.599 5.638 5.493 5.521 71,648 -0.05(-0.88%)
Sep 25, 2013 5.638 5.638 5.539 5.570 158,797 -0.03(-0.54%)
Sep 24, 2013 5.616 5.662 5.551 5.600 146,005 -0.03(-0.51%)
Sep 23, 2013 5.686 5.735 5.607 5.629 169,972 -0.04(-0.70%)
Sep 20, 2013 5.566 5.749 5.543 5.669 0 +0.10(+1.82%)
Sep 19, 2013 5.610 5.676 5.520 5.567 258,333 -0.02(-0.28%)
Sep 18, 2013 5.610 5.696 5.555 5.583 0 -0.01(-0.14%)
Sep 17, 2013 5.524 5.607 5.494 5.591 0 +0.05(+0.91%)
Sep 16, 2013 5.626 5.669 5.480 5.540 0 -0.10(-1.71%)
Sep 13, 2013 5.581 5.657 5.418 5.637 0 +0.08(+1.51%)
Sep 12, 2013 5.591 5.616 5.526 5.553 0 -0.01(-0.11%)
Sep 11, 2013 5.612 5.676 5.472 5.559 0 -0.04(-0.79%)
Sep 10, 2013 5.524 5.623 5.524 5.604 128,857 +0.12(+2.11%)
Sep 09, 2013 5.445 5.539 5.396 5.488 0 +0.04(+0.76%)
Sep 06, 2013 5.482 5.551 5.358 5.447 0 +0.01(+0.12%)
Sep 05, 2013 5.474 5.539 5.417 5.441 0 -0.02(-0.38%)
Sep 04, 2013 5.402 5.589 5.402 5.461 0 +0.08(+1.50%)
Sep 03, 2013 5.288 5.429 5.214 5.380 0 +0.16(+3.03%)
Aug 30, 2013 5.501 5.551 5.220 5.222 0 -0.30(-5.42%)
Aug 29, 2013 5.323 5.555 5.323 5.521 168,545 +0.17(+3.23%)
Aug 28, 2013 5.326 5.467 5.154 5.349 0 +0.04(+0.75%)
Aug 27, 2013 5.412 5.464 5.307 5.309 131,231 -0.13(-2.47%)
Aug 26, 2013 5.437 5.520 5.417 5.444 0 +0.01(+0.12%)
Aug 23, 2013 5.421 5.485 5.250 5.437 0 -0.03(-0.52%)
Aug 22, 2013 5.304 5.512 5.147 5.466 189,507 +0.19(+3.60%)
Aug 21, 2013 5.561 5.588 5.243 5.276 0 -0.28(-5.10%)
Aug 20, 2013 5.417 5.574 5.399 5.559 244,569 +0.17(+3.24%)
Aug 19, 2013 5.545 5.545 5.369 5.385 157,547 -0.12(-2.24%)
Aug 16, 2013 5.388 5.543 5.361 5.509 0 +0.08(+1.50%)
Aug 15, 2013 5.409 5.492 5.390 5.427 828,364 -0.03(-0.56%)
Aug 14, 2013 5.455 5.503 5.430 5.458 0 +0.00(+0.06%)
Aug 13, 2013 5.558 5.563 5.409 5.455 219,188 -0.12(-2.10%)
Aug 12, 2013 5.507 5.591 5.507 5.572 94,125 +0.06(+1.15%)
Aug 09, 2013 5.543 5.603 5.508 5.508 55,055 -0.07(-1.26%)
Aug 08, 2013 5.630 5.630 5.544 5.579 80,487 +0.00(+0.06%)
Aug 07, 2013 5.617 5.622 5.551 5.575 44,423 -0.04(-0.67%)
Aug 06, 2013 5.662 5.681 5.594 5.613 111,324 -0.04(-0.64%)
Aug 05, 2013 5.725 5.725 5.571 5.649 214,718 -0.06(-1.12%)
Aug 02, 2013 5.740 5.740 5.680 5.713 315,788 -0.02(-0.37%)
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.