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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
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, 2016 6.345 6.386 6.333 6.364 16,771 +0.03(+0.49%)
Oct 28, 2016 6.351 6.351 6.316 6.333 4,834 -0.03(-0.42%)
Oct 27, 2016 6.395 6.395 6.285 6.360 12,375 -0.04(-0.69%)
Oct 26, 2016 6.369 6.448 6.333 6.404 35,389 +0.04(+0.69%)
Oct 25, 2016 6.347 6.527 6.347 6.360 24,462 -0.06(-0.96%)
Oct 24, 2016 6.342 6.435 6.320 6.421 28,079 +0.08(+1.25%)
Oct 21, 2016 6.469 6.469 6.254 6.342 236,699 -0.05(-0.83%)
Oct 20, 2016 6.426 6.452 6.338 6.395 7,477 -0.04(-0.55%)
Oct 19, 2016 6.430 6.488 6.403 6.430 7,654 +0.02(+0.28%)
Oct 18, 2016 6.329 6.426 6.329 6.413 21,372 +0.09(+1.39%)
Oct 17, 2016 6.369 6.395 6.276 6.324 64,373 -0.07(-1.04%)
Oct 14, 2016 6.386 6.404 6.351 6.391 32,482 -0.04(-0.62%)
Oct 13, 2016 6.404 6.430 6.386 6.430 37,015 +0.03(+0.48%)
Oct 12, 2016 6.395 6.417 6.360 6.399 51,435 +0.01(+0.14%)
Oct 11, 2016 6.386 6.413 6.354 6.391 110,353 +0.00(+0.07%)
Oct 10, 2016 6.399 6.439 6.289 6.386 95,334 -0.01(-0.14%)
Oct 07, 2016 6.470 6.593 6.377 6.395 196,709 -0.09(-1.43%)
Oct 06, 2016 6.444 6.541 6.377 6.488 193,804 +0.04(+0.62%)
Oct 05, 2016 6.444 6.541 6.399 6.448 19,966 +0.00(+0.07%)
Oct 04, 2016 6.581 6.581 6.399 6.444 28,573 -0.09(-1.42%)
Oct 03, 2016 6.501 6.580 6.479 6.536 36,065 +0.05(+0.82%)
Sep 30, 2016 6.505 6.616 6.483 6.483 293,622 -0.02(-0.27%)
Sep 29, 2016 6.461 6.514 6.417 6.501 19,438 +0.04(+0.61%)
Sep 28, 2016 6.382 6.514 6.382 6.461 35,366 +0.04(+0.55%)
Sep 27, 2016 6.435 6.470 6.425 6.426 9,770 -0.05(-0.75%)
Sep 26, 2016 6.527 6.532 6.444 6.474 8,298 -0.03(-0.47%)
Sep 23, 2016 6.501 6.505 6.496 6.505 4,616 -0.02(-0.27%)
Sep 22, 2016 6.444 6.541 6.435 6.523 14,191 +0.05(+0.75%)
Sep 21, 2016 6.532 6.532 6.448 6.474 41,615 -0.04(-0.61%)
Sep 20, 2016 6.535 6.549 6.466 6.514 44,787 -0.03(-0.40%)
Sep 19, 2016 6.527 6.629 6.492 6.541 88,249 +0.03(+0.47%)
Sep 16, 2016 6.527 6.541 6.477 6.510 158,832 -0.02(-0.27%)
Sep 15, 2016 6.576 6.616 6.483 6.527 64,035 -0.07(-1.07%)
Sep 14, 2016 6.563 6.629 6.556 6.598 9,820 +0.03(+0.40%)
Sep 13, 2016 6.549 6.580 6.523 6.571 26,555 +0.02(+0.27%)
Sep 12, 2016 6.488 6.571 6.488 6.554 73,182 +0.03(+0.47%)
Sep 09, 2016 6.440 6.541 6.440 6.523 42,170 +0.02(+0.27%)
Sep 08, 2016 6.453 6.532 6.436 6.506 16,868 +0.07(+1.09%)
Sep 07, 2016 6.457 6.523 6.436 6.436 29,623 -0.05(-0.74%)
Sep 06, 2016 6.523 6.541 6.436 6.484 36,485 -0.04(-0.54%)
Sep 02, 2016 6.484 6.519 6.519 6.519 11,877 +0.03(+0.47%)
Sep 01, 2016 6.567 6.567 6.453 6.488 17,211 -0.04(-0.67%)
Aug 31, 2016 6.510 6.558 6.436 6.532 36,380 -0.02(-0.27%)
Aug 30, 2016 6.563 6.589 6.488 6.549 38,344 -0.01(-0.20%)
Aug 29, 2016 6.532 6.567 6.497 6.563 5,603 +0.03(+0.44%)
Aug 26, 2016 6.427 6.567 6.418 6.534 34,246 +0.09(+1.32%)
Aug 25, 2016 6.488 6.529 6.436 6.449 9,004 -0.04(-0.54%)
Aug 24, 2016 6.532 6.532 6.318 6.484 11,016 -0.03(-0.47%)
Aug 23, 2016 6.409 6.589 6.366 6.514 30,961 +0.08(+1.29%)
Aug 22, 2016 6.396 6.457 6.368 6.431 11,685 +0.02(+0.27%)
Aug 19, 2016 6.383 6.414 6.383 6.414 1,767 +0.02(+0.34%)
Aug 18, 2016 6.379 6.422 6.355 6.392 18,830 +0.02(+0.27%)
Aug 17, 2016 6.374 6.379 6.309 6.374 65,731 -0.02(-0.27%)
Aug 16, 2016 6.379 6.401 6.322 6.392 27,576 +0.04(+0.62%)
Aug 15, 2016 6.344 6.370 6.344 6.352 5,836 -0.01(-0.21%)
Aug 12, 2016 6.370 6.453 6.335 6.366 3,129 -0.09(-1.42%)
Aug 11, 2016 6.405 6.462 6.396 6.457 17,432 +0.04(+0.55%)
Aug 10, 2016 6.436 6.436 6.370 6.422 49,993 -0.06(-0.88%)
Aug 09, 2016 6.304 6.479 6.300 6.479 26,199 +0.20(+3.14%)
Aug 08, 2016 6.260 6.300 6.260 6.282 43,273 +0.01(+0.14%)
Aug 05, 2016 6.317 6.346 6.243 6.274 267,252 -0.04(-0.56%)
Aug 04, 2016 6.396 6.396 6.282 6.309 26,030 -0.14(-2.17%)
Aug 03, 2016 6.414 6.449 6.348 6.449 22,284 +0.02(+0.27%)
Aug 02, 2016 6.414 6.536 6.379 6.431 30,470 -0.00(-0.07%)
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.