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 (%)
Mar 31, 2017 7.540 7.752 7.540 7.752 92,986 +0.08(+1.02%)
Mar 30, 2017 7.701 7.701 7.582 7.674 33,730 +0.03(+0.36%)
Mar 29, 2017 7.614 7.733 7.592 7.646 36,535 +0.06(+0.79%)
Mar 28, 2017 7.481 7.623 7.481 7.587 37,613 +0.11(+1.53%)
Mar 27, 2017 7.389 7.509 7.351 7.472 22,399 +0.05(+0.62%)
Mar 24, 2017 7.458 7.509 7.403 7.426 37,222 +0.01(+0.12%)
Mar 23, 2017 7.541 7.541 7.334 7.417 21,262 +0.00(+0.00%)
Mar 22, 2017 7.389 7.481 7.206 7.417 39,587 -0.01(-0.19%)
Mar 21, 2017 7.220 7.449 7.064 7.431 245,363 +0.23(+3.18%)
Mar 20, 2017 7.032 7.316 7.014 7.202 375,774 +0.21(+2.95%)
Mar 17, 2017 7.344 7.389 6.894 6.995 250,677 -0.33(-4.51%)
Mar 16, 2017 7.257 7.394 7.257 7.325 75,632 +0.07(+1.01%)
Mar 15, 2017 7.212 7.440 7.197 7.252 29,323 -0.00(-0.06%)
Mar 14, 2017 7.293 7.426 7.252 7.257 43,649 -0.04(-0.57%)
Mar 13, 2017 7.394 7.440 7.156 7.298 104,052 -0.03(-0.44%)
Mar 10, 2017 7.330 7.379 7.267 7.330 53,557 +0.03(+0.37%)
Mar 09, 2017 7.311 7.401 7.165 7.303 90,150 +0.07(+0.99%)
Mar 08, 2017 7.223 7.370 7.160 7.232 49,242 +0.03(+0.37%)
Mar 07, 2017 7.357 7.397 7.049 7.205 60,376 -0.12(-1.64%)
Mar 06, 2017 7.464 7.514 7.299 7.325 64,350 -0.13(-1.79%)
Mar 03, 2017 7.485 7.485 7.352 7.459 66,461 +0.00(+0.06%)
Mar 02, 2017 7.419 7.512 7.392 7.455 84,632 +0.08(+1.09%)
Mar 01, 2017 7.374 7.515 7.374 7.374 27,078 +0.04(+0.49%)
Feb 28, 2017 7.177 7.348 7.177 7.339 47,006 +0.07(+0.98%)
Feb 27, 2017 7.276 7.508 7.244 7.267 29,081 -0.03(-0.37%)
Feb 24, 2017 7.254 7.383 7.243 7.294 56,453 +0.03(+0.37%)
Feb 23, 2017 7.216 7.308 7.214 7.267 28,365 +0.04(+0.62%)
Feb 22, 2017 7.200 7.232 7.163 7.223 55,385 +0.05(+0.68%)
Feb 21, 2017 7.241 7.248 7.156 7.174 21,621 -0.03(-0.37%)
Feb 17, 2017 7.201 7.201 7.201 0 -0.03(-0.43%)
Feb 16, 2017 7.138 7.232 7.138 7.232 29,372 +0.06(+0.81%)
Feb 15, 2017 7.165 7.201 7.156 7.174 57,218 +0.01(+0.12%)
Feb 14, 2017 7.196 7.201 7.165 7.165 15,321 -0.02(-0.25%)
Feb 13, 2017 7.134 7.214 7.134 7.183 18,203 +0.05(+0.75%)
Feb 10, 2017 7.241 7.272 7.129 7.129 24,113 -0.13(-1.84%)
Feb 09, 2017 7.192 7.285 7.192 7.263 6,802 +0.11(+1.50%)
Feb 08, 2017 7.241 7.250 7.156 7.156 89,087 -0.10(-1.41%)
Feb 07, 2017 7.263 7.325 7.178 7.259 140,954 -0.01(-0.12%)
Feb 06, 2017 7.312 7.330 7.165 7.267 33,975 -0.04(-0.61%)
Feb 03, 2017 7.267 7.314 7.267 7.312 6,576 -0.02(-0.24%)
Feb 02, 2017 7.334 7.357 7.178 7.330 87,044 -0.00(-0.06%)
Feb 01, 2017 7.334 7.426 7.143 7.334 58,077 -0.08(-1.08%)
Jan 31, 2017 7.339 7.468 7.334 7.415 34,888 +0.03(+0.36%)
Jan 30, 2017 7.334 7.464 7.334 7.388 22,361 +0.00(+0.00%)
Jan 27, 2017 7.334 7.422 7.334 7.388 6,834 +0.05(+0.73%)
Jan 26, 2017 7.334 7.468 7.334 7.334 18,604 +0.00(+0.00%)
Jan 25, 2017 7.366 7.409 7.291 7.334 29,413 -0.02(-0.30%)
Jan 24, 2017 7.419 7.419 7.339 7.357 8,565 -0.06(-0.84%)
Jan 23, 2017 7.379 7.441 7.357 7.419 22,431 +0.04(+0.54%)
Jan 20, 2017 7.397 7.446 7.357 7.379 12,111 -0.06(-0.84%)
Jan 19, 2017 7.343 7.450 7.334 7.441 134,880 +0.10(+1.40%)
Jan 18, 2017 7.334 7.348 7.334 7.339 34,627 -0.09(-1.20%)
Jan 17, 2017 7.339 7.437 7.330 7.428 21,500 +0.06(+0.85%)
Jan 13, 2017 7.366 7.366 7.366 0 +0.02(+0.30%)
Jan 12, 2017 7.343 7.361 7.339 7.343 10,328 -0.07(-0.90%)
Jan 11, 2017 7.312 7.468 7.312 7.410 21,610 +0.06(+0.79%)
Jan 10, 2017 7.343 7.352 7.080 7.352 56,487 -0.10(-1.38%)
Jan 09, 2017 7.361 7.490 7.357 7.455 17,021 +0.10(+1.33%)
Jan 06, 2017 7.410 7.513 7.290 7.357 57,754 -0.10(-1.32%)
Jan 05, 2017 7.468 7.468 7.232 7.455 29,330 -0.01(-0.12%)
Jan 04, 2017 7.272 7.486 7.123 7.464 200,733 +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.