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 (%)
Nov 30, 2018 10.44 10.54 10.39 10.44 68,935 +0.00(+0.00%)
Nov 29, 2018 10.52 10.58 10.37 10.44 130,519 -0.02(-0.20%)
Nov 28, 2018 10.14 10.47 10.10 10.46 219,574 +0.40(+3.96%)
Nov 27, 2018 10.05 10.13 10.000 10.06 109,367 +0.05(+0.52%)
Nov 26, 2018 10.20 10.21 9.987 10.01 67,243 -0.12(-1.19%)
Nov 23, 2018 10.04 10.14 10.03 10.13 18,331 +0.09(+0.89%)
Nov 21, 2018 10.04 10.04 10.04 0 +0.05(+0.47%)
Nov 20, 2018 10.06 10.09 9.926 9.992 123,813 -0.09(-0.88%)
Nov 19, 2018 10.10 10.19 10.03 10.08 88,802 +0.04(+0.42%)
Nov 16, 2018 10.05 10.11 9.981 10.04 60,342 -0.01(-0.10%)
Nov 15, 2018 10.02 10.10 10.02 10.05 23,640 +0.03(+0.31%)
Nov 14, 2018 10.05 10.11 10.02 10.02 56,594 -0.02(-0.21%)
Nov 13, 2018 10.16 10.18 9.997 10.04 57,590 -0.09(-0.93%)
Nov 12, 2018 10.21 10.29 10.10 10.13 68,727 +0.00(+0.00%)
Nov 09, 2018 10.11 10.51 10.04 10.13 76,001 +0.03(+0.26%)
Nov 08, 2018 10.20 10.38 10.11 10.11 76,533 -0.15(-1.43%)
Nov 07, 2018 10.64 10.64 10.14 10.25 72,842 +0.16(+1.61%)
Nov 06, 2018 10.04 10.17 10.00 10.09 53,229 +0.03(+0.31%)
Nov 05, 2018 10.07 10.21 9.971 10.06 52,967 -0.01(-0.05%)
Nov 02, 2018 9.987 10.12 9.987 10.07 80,202 +0.08(+0.84%)
Nov 01, 2018 9.945 10.19 9.945 9.981 43,593 +0.03(+0.32%)
Oct 31, 2018 10.00 10.13 9.924 9.950 86,436 +0.04(+0.40%)
Oct 30, 2018 9.782 9.971 9.717 9.911 52,465 +0.12(+1.26%)
Oct 29, 2018 9.819 10.18 9.714 9.788 87,378 +0.04(+0.38%)
Oct 26, 2018 9.793 9.819 9.735 9.751 54,422 -0.08(-0.80%)
Oct 25, 2018 9.814 9.934 9.798 9.829 125,902 +0.03(+0.32%)
Oct 24, 2018 9.767 9.903 9.767 9.798 89,482 +0.03(+0.27%)
Oct 23, 2018 9.803 9.856 9.715 9.772 114,070 -0.08(-0.77%)
Oct 22, 2018 9.882 9.897 9.793 9.848 82,751 -0.02(-0.24%)
Oct 19, 2018 9.871 9.950 9.840 9.871 79,247 -0.03(-0.32%)
Oct 18, 2018 9.950 10.01 9.903 9.903 158,863 -0.03(-0.32%)
Oct 17, 2018 9.950 10.00 9.934 9.934 69,313 -0.01(-0.11%)
Oct 16, 2018 9.950 10.05 9.937 9.945 139,735 +0.02(+0.21%)
Oct 15, 2018 9.950 10.08 9.882 9.924 90,309 -0.03(-0.32%)
Oct 12, 2018 10.00 10.15 9.955 9.955 41,055 -0.05(-0.47%)
Oct 11, 2018 9.976 10.08 9.976 10.00 32,340 +0.00(+0.00%)
Oct 10, 2018 10.02 10.10 9.997 10.00 45,211 +0.00(+0.00%)
Oct 09, 2018 9.950 10.07 9.950 10.00 27,960 +0.05(+0.47%)
Oct 08, 2018 10.03 10.04 9.955 9.955 37,584 -0.07(-0.68%)
Oct 05, 2018 10.00 10.15 9.981 10.02 25,397 +0.02(+0.21%)
Oct 04, 2018 10.10 10.10 9.987 10.00 56,364 -0.02(-0.23%)
Oct 03, 2018 10.03 10.07 9.992 10.03 24,461 +0.04(+0.39%)
Oct 02, 2018 10.11 10.11 9.950 9.987 203,681 -0.10(-0.99%)
Oct 01, 2018 9.945 10.13 9.908 10.09 37,542 +0.15(+1.48%)
Sep 28, 2018 9.981 10.04 9.871 9.939 72,563 +0.01(+0.11%)
Sep 27, 2018 10.00 10.05 9.918 9.929 51,768 -0.07(-0.68%)
Sep 26, 2018 9.929 10.04 9.929 9.997 23,361 +0.11(+1.11%)
Sep 25, 2018 10.03 10.05 9.887 9.887 27,217 -0.15(-1.46%)
Sep 24, 2018 10.07 10.10 10.02 10.03 33,379 -0.01(-0.05%)
Sep 21, 2018 10.01 10.04 9.950 10.04 56,332 +0.03(+0.31%)
Sep 20, 2018 10.01 10.01 9.955 10.01 82,528 +0.00(+0.00%)
Sep 19, 2018 9.945 10.01 9.945 10.01 40,406 +0.11(+1.14%)
Sep 18, 2018 9.929 9.966 9.895 9.895 103,172 -0.03(-0.29%)
Sep 17, 2018 9.945 9.945 9.871 9.924 143,728 +0.05(+0.48%)
Sep 14, 2018 9.981 10.03 9.871 9.877 68,171 +0.00(+0.00%)
Sep 13, 2018 9.964 10.13 9.871 9.877 114,261 +0.01(+0.05%)
Sep 12, 2018 9.897 9.902 9.841 9.871 86,771 +0.00(+0.00%)
Sep 11, 2018 9.907 10.08 9.851 9.871 74,477 +0.02(+0.16%)
Sep 10, 2018 9.923 9.933 9.851 9.856 82,731 -0.02(-0.21%)
Sep 07, 2018 9.830 9.943 9.815 9.877 64,681 +0.04(+0.42%)
Sep 06, 2018 10.04 10.04 9.825 9.836 66,104 -0.08(-0.83%)
Sep 05, 2018 9.979 10.05 9.877 9.917 59,370 -0.04(-0.36%)
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.