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 (%)
May 31, 2018 8.281 8.315 8.273 8.295 27,465 +0.07(+0.89%)
May 30, 2018 8.334 8.344 8.222 8.222 16,511 -0.08(-1.00%)
May 29, 2018 8.295 8.357 8.159 8.305 7,254 -0.01(-0.12%)
May 25, 2018 8.315 8.315 8.315 0 +0.13(+1.61%)
May 24, 2018 8.344 8.441 8.139 8.183 130,399 -0.17(-1.99%)
May 23, 2018 8.388 8.442 8.290 8.349 9,254 -0.04(-0.52%)
May 22, 2018 8.422 8.539 8.285 8.393 15,089 +0.05(+0.58%)
May 21, 2018 8.349 8.519 8.237 8.344 12,253 +0.05(+0.59%)
May 18, 2018 8.393 8.534 8.295 8.295 25,436 -0.04(-0.53%)
May 17, 2018 8.364 8.493 8.329 8.339 44,567 -0.04(-0.52%)
May 16, 2018 8.251 8.383 8.237 8.383 30,859 +0.09(+1.12%)
May 15, 2018 8.339 8.364 8.220 8.290 21,506 -0.01(-0.12%)
May 14, 2018 8.437 8.437 8.295 8.300 7,844 -0.12(-1.39%)
May 11, 2018 8.349 8.417 8.295 8.417 16,976 +0.16(+1.89%)
May 10, 2018 8.295 8.387 8.261 8.261 16,095 -0.03(-0.41%)
May 09, 2018 8.451 8.456 8.183 8.295 37,497 -0.10(-1.22%)
May 08, 2018 8.461 8.461 8.393 8.398 31,377 -0.01(-0.12%)
May 07, 2018 8.305 8.466 8.271 8.407 43,325 +0.14(+1.65%)
May 04, 2018 8.290 8.325 8.134 8.271 51,262 +0.09(+1.10%)
May 03, 2018 8.236 8.236 8.173 8.181 7,560 -0.02(-0.21%)
May 02, 2018 8.217 8.251 8.198 8.198 13,204 -0.01(-0.12%)
May 01, 2018 8.295 8.295 8.203 8.207 13,046 -0.08(-1.00%)
Apr 30, 2018 8.237 8.295 8.207 8.290 18,696 +0.08(+1.01%)
Apr 27, 2018 8.276 8.351 8.173 8.207 73,029 -0.04(-0.47%)
Apr 26, 2018 8.285 8.474 8.138 8.246 21,936 -0.04(-0.53%)
Apr 25, 2018 8.329 8.431 8.188 8.290 22,045 -0.02(-0.29%)
Apr 24, 2018 8.290 8.554 8.237 8.315 17,259 +0.04(+0.53%)
Apr 23, 2018 8.315 8.406 8.184 8.271 10,607 -0.05(-0.59%)
Apr 20, 2018 8.295 8.412 8.246 8.320 16,245 +0.03(+0.35%)
Apr 19, 2018 8.188 8.305 8.188 8.290 41,464 +0.06(+0.77%)
Apr 18, 2018 8.271 8.339 8.115 8.227 72,055 +0.00(+0.00%)
Apr 17, 2018 8.222 8.334 8.222 8.227 16,698 +0.00(+0.06%)
Apr 16, 2018 8.251 8.310 8.163 8.222 5,568 -0.02(-0.24%)
Apr 13, 2018 8.178 8.261 8.066 8.242 12,974 +0.16(+1.93%)
Apr 12, 2018 8.266 8.266 8.085 8.085 29,804 -0.11(-1.37%)
Apr 11, 2018 8.193 8.354 8.193 8.198 14,458 +0.00(+0.00%)
Apr 10, 2018 8.368 8.368 8.178 8.198 6,644 -0.09(-1.06%)
Apr 09, 2018 8.232 8.407 8.232 8.285 4,074 +0.08(+1.01%)
Apr 06, 2018 8.412 8.417 8.178 8.203 10,130 -0.24(-2.89%)
Apr 05, 2018 8.481 8.554 8.369 8.446 33,513 -0.08(-0.92%)
Apr 04, 2018 8.271 8.583 8.271 8.525 19,358 +0.23(+2.76%)
Apr 03, 2018 8.198 8.598 8.178 8.295 33,603 +0.09(+1.13%)
Apr 02, 2018 8.295 8.344 8.188 8.203 40,852 -0.10(-1.23%)
Mar 29, 2018 8.305 8.305 8.305 0 +0.03(+0.41%)
Mar 28, 2018 8.256 8.344 8.173 8.271 29,717 +0.02(+0.24%)
Mar 27, 2018 8.359 8.359 8.159 8.251 24,303 -0.05(-0.59%)
Mar 26, 2018 8.334 8.393 8.295 8.300 28,703 +0.05(+0.59%)
Mar 23, 2018 8.295 8.344 8.251 8.251 23,967 -0.05(-0.59%)
Mar 22, 2018 8.364 8.427 8.246 8.300 36,720 -0.10(-1.22%)
Mar 21, 2018 8.417 8.427 8.320 8.403 43,913 +0.07(+0.82%)
Mar 20, 2018 8.271 8.442 8.245 8.334 28,318 +0.06(+0.77%)
Mar 19, 2018 8.446 8.471 8.261 8.271 42,682 -0.16(-1.85%)
Mar 16, 2018 8.407 8.529 8.349 8.427 76,453 -0.01(-0.12%)
Mar 15, 2018 8.432 8.584 8.364 8.437 14,540 +0.03(+0.41%)
Mar 14, 2018 8.422 8.598 8.339 8.403 61,251 +0.03(+0.41%)
Mar 13, 2018 8.378 8.642 8.354 8.368 58,369 -0.02(-0.29%)
Mar 12, 2018 8.479 8.479 8.301 8.392 35,510 -0.03(-0.40%)
Mar 09, 2018 8.445 8.515 8.402 8.426 53,070 +0.02(+0.23%)
Mar 08, 2018 8.282 8.421 8.196 8.407 50,391 +0.12(+1.45%)
Mar 07, 2018 8.210 8.316 8.210 8.287 20,936 +0.01(+0.12%)
Mar 06, 2018 8.248 8.306 8.210 8.277 20,399 +0.08(+0.94%)
Mar 05, 2018 8.253 8.306 8.186 8.200 82,332 -0.10(-1.21%)
Mar 02, 2018 8.258 8.301 8.181 8.301 11,845 +0.00(+0.00%)
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.