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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 7.564 7.777 7.564 7.777 92,683 +0.08(+1.02%)
Mar 30, 2017 7.726 7.726 7.607 7.699 33,620 +0.03(+0.36%)
Mar 29, 2017 7.639 7.758 7.617 7.671 36,416 +0.06(+0.79%)
Mar 28, 2017 7.506 7.648 7.506 7.611 37,491 +0.11(+1.53%)
Mar 27, 2017 7.414 7.533 7.374 7.496 22,326 +0.05(+0.62%)
Mar 24, 2017 7.483 7.533 7.427 7.450 37,101 +0.01(+0.12%)
Mar 23, 2017 7.565 7.565 7.358 7.441 21,193 +0.00(+0.00%)
Mar 22, 2017 7.414 7.505 7.230 7.441 39,458 -0.01(-0.19%)
Mar 21, 2017 7.243 7.473 7.087 7.455 244,565 +0.23(+3.18%)
Mar 20, 2017 7.055 7.340 7.036 7.225 374,553 +0.21(+2.95%)
Mar 17, 2017 7.368 7.414 6.917 7.018 249,862 -0.33(-4.51%)
Mar 16, 2017 7.280 7.418 7.280 7.349 75,386 +0.07(+1.01%)
Mar 15, 2017 7.236 7.464 7.220 7.276 29,228 -0.00(-0.06%)
Mar 14, 2017 7.317 7.450 7.276 7.280 43,507 -0.04(-0.57%)
Mar 13, 2017 7.418 7.464 7.179 7.322 103,714 -0.03(-0.44%)
Mar 10, 2017 7.354 7.403 7.291 7.354 53,383 +0.03(+0.37%)
Mar 09, 2017 7.335 7.425 7.188 7.327 89,857 +0.07(+0.99%)
Mar 08, 2017 7.246 7.394 7.184 7.255 49,082 +0.03(+0.37%)
Mar 07, 2017 7.381 7.421 7.072 7.229 60,179 -0.12(-1.64%)
Mar 06, 2017 7.488 7.538 7.322 7.349 64,141 -0.13(-1.79%)
Mar 03, 2017 7.510 7.510 7.376 7.483 66,245 +0.00(+0.06%)
Mar 02, 2017 7.443 7.536 7.416 7.479 84,357 +0.08(+1.09%)
Mar 01, 2017 7.398 7.539 7.398 7.398 26,990 +0.04(+0.49%)
Feb 28, 2017 7.201 7.372 7.201 7.363 46,853 +0.07(+0.98%)
Feb 27, 2017 7.300 7.533 7.267 7.291 28,986 -0.03(-0.37%)
Feb 24, 2017 7.278 7.407 7.267 7.318 56,269 +0.03(+0.37%)
Feb 23, 2017 7.240 7.331 7.237 7.291 28,273 +0.04(+0.62%)
Feb 22, 2017 7.224 7.255 7.186 7.246 55,205 +0.05(+0.68%)
Feb 21, 2017 7.264 7.272 7.179 7.197 21,551 -0.03(-0.37%)
Feb 17, 2017 7.224 7.224 7.224 0 -0.03(-0.43%)
Feb 16, 2017 7.161 7.255 7.161 7.255 29,277 +0.06(+0.81%)
Feb 15, 2017 7.188 7.224 7.179 7.197 57,032 +0.01(+0.12%)
Feb 14, 2017 7.220 7.224 7.188 7.188 15,271 -0.02(-0.25%)
Feb 13, 2017 7.157 7.237 7.157 7.206 18,144 +0.05(+0.75%)
Feb 10, 2017 7.264 7.296 7.152 7.152 24,034 -0.13(-1.84%)
Feb 09, 2017 7.215 7.309 7.215 7.287 6,780 +0.11(+1.50%)
Feb 08, 2017 7.264 7.273 7.179 7.179 88,797 -0.10(-1.41%)
Feb 07, 2017 7.287 7.349 7.202 7.282 140,495 -0.01(-0.12%)
Feb 06, 2017 7.336 7.354 7.188 7.291 33,864 -0.04(-0.61%)
Feb 03, 2017 7.291 7.338 7.291 7.336 6,554 -0.02(-0.24%)
Feb 02, 2017 7.358 7.381 7.202 7.354 86,761 -0.00(-0.06%)
Feb 01, 2017 7.358 7.451 7.166 7.358 57,888 -0.08(-1.08%)
Jan 31, 2017 7.363 7.492 7.358 7.439 34,774 +0.03(+0.36%)
Jan 30, 2017 7.358 7.488 7.358 7.412 22,288 +0.00(+0.00%)
Jan 27, 2017 7.358 7.447 7.358 7.412 6,811 +0.05(+0.73%)
Jan 26, 2017 7.358 7.492 7.358 7.358 18,544 +0.00(+0.00%)
Jan 25, 2017 7.390 7.433 7.315 7.358 29,317 -0.02(-0.30%)
Jan 24, 2017 7.443 7.443 7.363 7.381 8,537 -0.06(-0.84%)
Jan 23, 2017 7.403 7.465 7.381 7.443 22,358 +0.04(+0.54%)
Jan 20, 2017 7.421 7.470 7.381 7.403 12,072 -0.06(-0.84%)
Jan 19, 2017 7.367 7.475 7.358 7.466 134,441 +0.10(+1.40%)
Jan 18, 2017 7.358 7.372 7.358 7.363 34,515 -0.09(-1.20%)
Jan 17, 2017 7.363 7.461 7.354 7.452 21,430 +0.06(+0.85%)
Jan 13, 2017 7.390 7.390 7.390 0 +0.02(+0.30%)
Jan 12, 2017 7.367 7.385 7.363 7.367 10,294 -0.07(-0.90%)
Jan 11, 2017 7.336 7.492 7.336 7.434 21,539 +0.06(+0.79%)
Jan 10, 2017 7.367 7.376 7.103 7.376 56,303 -0.10(-1.38%)
Jan 09, 2017 7.385 7.515 7.381 7.479 16,965 +0.10(+1.33%)
Jan 06, 2017 7.434 7.537 7.313 7.381 57,566 -0.10(-1.32%)
Jan 05, 2017 7.492 7.492 7.255 7.479 29,234 -0.01(-0.12%)
Jan 04, 2017 7.296 7.510 7.146 7.488 200,081 +0.18(+2.45%)
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.