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 29, 2013 5.465 5.541 5.416 5.433 0 +0.01(+0.12%)
Nov 27, 2013 5.446 5.463 5.384 5.427 0 -0.03(-0.61%)
Nov 26, 2013 5.503 5.528 5.424 5.460 0 -0.01(-0.17%)
Nov 25, 2013 5.397 5.542 5.376 5.470 105,622 +0.13(+2.43%)
Nov 22, 2013 5.337 5.411 5.289 5.340 0 +0.02(+0.36%)
Nov 21, 2013 5.332 5.394 5.286 5.321 154,923 +0.04(+0.72%)
Nov 20, 2013 5.303 5.378 5.281 5.283 0 +0.01(+0.24%)
Nov 19, 2013 5.267 5.351 5.243 5.270 179,582 +0.02(+0.39%)
Nov 18, 2013 5.269 5.318 5.227 5.250 0 -0.01(-0.27%)
Nov 15, 2013 5.221 5.305 5.208 5.264 0 +0.03(+0.61%)
Nov 14, 2013 5.147 5.351 5.124 5.232 0 +0.09(+1.76%)
Nov 13, 2013 5.097 5.227 5.056 5.142 0 +0.00(+0.03%)
Nov 12, 2013 5.006 5.224 5.006 5.140 0 +0.12(+2.39%)
Nov 11, 2013 5.036 5.222 4.973 5.020 0 -0.06(-1.15%)
Nov 08, 2013 4.943 5.178 4.919 5.079 0 +0.12(+2.45%)
Nov 07, 2013 5.172 5.172 4.943 4.957 182,619 -0.21(-4.06%)
Nov 06, 2013 5.219 5.319 5.085 5.167 141,084 -0.01(-0.24%)
Nov 05, 2013 5.169 5.358 5.055 5.180 0 -0.00(-0.03%)
Nov 04, 2013 5.139 5.222 5.052 5.181 192,278 +0.05(+1.02%)
Nov 01, 2013 5.175 5.210 5.053 5.129 0 -0.06(-1.16%)
Oct 31, 2013 5.254 5.341 5.161 5.189 0 -0.04(-0.84%)
Oct 30, 2013 5.308 5.319 5.221 5.233 88,155 -0.07(-1.25%)
Oct 29, 2013 5.330 5.352 5.194 5.300 0 +0.12(+2.32%)
Oct 28, 2013 5.132 5.268 5.132 5.180 0 +0.03(+0.68%)
Oct 25, 2013 5.159 5.257 5.057 5.145 0 +0.00(+0.00%)
Oct 24, 2013 5.249 5.364 5.049 5.145 154,342 -0.15(-2.80%)
Oct 23, 2013 5.360 5.360 5.221 5.293 0 -0.07(-1.30%)
Oct 22, 2013 5.336 5.492 5.333 5.363 107,164 +0.03(+0.65%)
Oct 21, 2013 5.514 5.533 5.293 5.328 143,802 -0.20(-3.57%)
Oct 18, 2013 5.603 5.603 5.495 5.525 413,581 +0.01(+0.14%)
Oct 17, 2013 5.278 5.568 5.278 5.518 100,367 +0.21(+3.86%)
Oct 16, 2013 5.186 5.364 5.145 5.312 187,471 +0.17(+3.32%)
Oct 15, 2013 5.194 5.255 5.117 5.142 63,970 -0.06(-1.12%)
Oct 14, 2013 5.128 5.224 5.080 5.200 96,364 +0.03(+0.64%)
Oct 11, 2013 5.098 5.249 5.085 5.167 0 +0.04(+0.86%)
Oct 10, 2013 5.022 5.162 5.022 5.123 138,570 +0.15(+3.02%)
Oct 09, 2013 5.053 5.087 4.973 4.973 95,255 -0.07(-1.38%)
Oct 08, 2013 5.068 5.126 4.989 5.042 276,196 -0.01(-0.19%)
Oct 07, 2013 5.050 5.153 5.017 5.052 0 -0.04(-0.78%)
Oct 04, 2013 4.897 5.115 4.880 5.091 0 +0.18(+3.66%)
Oct 03, 2013 5.064 5.064 4.870 4.911 0 -0.16(-3.20%)
Oct 02, 2013 5.402 5.431 4.960 5.074 225,882 -0.37(-6.81%)
Oct 01, 2013 5.417 5.447 5.399 5.445 63,552 +0.04(+0.82%)
Sep 30, 2013 5.311 5.570 5.298 5.401 0 -0.11(-2.01%)
Sep 27, 2013 5.464 5.544 5.417 5.511 0 +0.01(+0.14%)
Sep 26, 2013 5.581 5.620 5.475 5.503 71,882 -0.05(-0.88%)
Sep 25, 2013 5.620 5.620 5.521 5.552 159,315 -0.03(-0.54%)
Sep 24, 2013 5.598 5.644 5.533 5.582 146,481 -0.03(-0.51%)
Sep 23, 2013 5.668 5.716 5.589 5.611 170,526 -0.04(-0.70%)
Sep 20, 2013 5.548 5.731 5.525 5.650 0 +0.10(+1.82%)
Sep 19, 2013 5.592 5.658 5.502 5.549 259,175 -0.02(-0.28%)
Sep 18, 2013 5.592 5.677 5.537 5.565 0 -0.01(-0.14%)
Sep 17, 2013 5.506 5.589 5.476 5.573 0 +0.05(+0.91%)
Sep 16, 2013 5.608 5.650 5.462 5.522 0 -0.10(-1.71%)
Sep 13, 2013 5.563 5.639 5.401 5.619 0 +0.08(+1.51%)
Sep 12, 2013 5.573 5.598 5.508 5.535 0 -0.01(-0.11%)
Sep 11, 2013 5.593 5.657 5.454 5.541 0 -0.04(-0.79%)
Sep 10, 2013 5.506 5.604 5.506 5.585 129,277 +0.12(+2.11%)
Sep 09, 2013 5.428 5.521 5.379 5.470 0 +0.04(+0.76%)
Sep 06, 2013 5.464 5.533 5.341 5.429 0 +0.01(+0.12%)
Sep 05, 2013 5.456 5.521 5.399 5.423 0 -0.02(-0.38%)
Sep 04, 2013 5.385 5.571 5.385 5.443 0 +0.08(+1.50%)
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.