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 (%)
Jun 30, 2016 6.083 6.083 5.991 6.004 93,173 -0.08(-1.30%)
Jun 29, 2016 6.088 6.118 6.048 6.083 41,878 +0.03(+0.44%)
Jun 28, 2016 6.105 6.140 6.048 6.057 37,051 -0.01(-0.14%)
Jun 27, 2016 6.145 6.276 6.035 6.066 220,307 -0.11(-1.78%)
Jun 24, 2016 6.000 6.237 6.000 6.175 173,137 -0.03(-0.43%)
Jun 23, 2016 6.224 6.255 6.193 6.202 43,715 +0.01(+0.14%)
Jun 22, 2016 6.193 6.237 6.189 6.193 83,365 -0.01(-0.14%)
Jun 21, 2016 6.136 6.233 6.136 6.202 202,600 +0.08(+1.36%)
Jun 20, 2016 6.118 6.312 6.083 6.118 225,409 +0.04(+0.72%)
Jun 17, 2016 6.083 6.145 6.066 6.074 260,785 -0.01(-0.14%)
Jun 16, 2016 6.044 6.110 6.044 6.083 231,265 +0.01(+0.22%)
Jun 15, 2016 6.096 6.105 6.057 6.070 83,398 +0.01(+0.14%)
Jun 14, 2016 6.057 6.074 6.057 6.061 97,364 +0.00(+0.07%)
Jun 13, 2016 6.044 6.096 6.035 6.057 103,595 +0.02(+0.29%)
Jun 10, 2016 6.009 6.057 5.987 6.039 154,505 -0.03(-0.43%)
Jun 09, 2016 6.013 6.114 5.978 6.066 81,920 +0.06(+0.95%)
Jun 08, 2016 6.018 6.098 5.930 6.009 58,117 -0.00(-0.07%)
Jun 07, 2016 6.035 6.118 6.000 6.013 38,692 -0.03(-0.58%)
Jun 06, 2016 6.044 6.158 6.031 6.048 38,987 -0.05(-0.79%)
Jun 03, 2016 6.070 6.105 5.974 6.096 48,529 +0.01(+0.22%)
Jun 02, 2016 6.053 6.140 6.039 6.083 61,707 +0.00(+0.07%)
Jun 01, 2016 6.044 6.144 5.978 6.079 46,553 +0.01(+0.22%)
May 31, 2016 6.144 6.144 6.066 6.066 30,654 -0.09(-1.49%)
May 27, 2016 6.179 6.158 6.158 6.158 32,927 +0.00(+0.00%)
May 26, 2016 6.096 6.219 6.094 6.158 82,595 +0.03(+0.57%)
May 25, 2016 6.035 6.144 6.035 6.123 32,204 +0.07(+1.16%)
May 24, 2016 5.934 6.175 5.934 6.053 49,530 +0.13(+2.14%)
May 23, 2016 5.961 6.088 5.899 5.926 168,287 -0.04(-0.73%)
May 20, 2016 5.908 6.031 5.908 5.969 16,582 +0.05(+0.89%)
May 19, 2016 5.969 6.026 5.899 5.917 13,479 -0.09(-1.46%)
May 18, 2016 5.978 6.031 5.965 6.004 25,418 +0.01(+0.22%)
May 17, 2016 5.961 6.018 5.952 5.991 20,094 +0.01(+0.15%)
May 16, 2016 5.934 6.018 5.934 5.983 36,611 +0.01(+0.22%)
May 13, 2016 6.035 6.062 5.952 5.969 30,565 -0.07(-1.23%)
May 12, 2016 6.070 6.158 6.026 6.044 22,864 -0.01(-0.22%)
May 11, 2016 6.070 6.096 6.057 6.057 19,235 -0.03(-0.43%)
May 10, 2016 6.101 6.131 6.083 6.083 25,838 -0.02(-0.36%)
May 09, 2016 6.179 6.179 6.061 6.105 38,227 -0.07(-1.20%)
May 06, 2016 6.179 6.191 6.105 6.179 23,271 +0.00(+0.00%)
May 05, 2016 6.179 6.197 6.160 6.179 28,036 +0.00(+0.00%)
May 04, 2016 6.179 6.206 6.179 6.179 31,070 -0.02(-0.28%)
May 03, 2016 6.193 6.200 6.179 6.197 20,899 -0.01(-0.21%)
May 02, 2016 6.193 6.236 6.179 6.210 12,155 +0.00(+0.00%)
Apr 29, 2016 6.184 6.210 6.179 6.210 36,954 +0.03(+0.42%)
Apr 28, 2016 6.179 6.232 6.179 6.184 30,780 -0.03(-0.56%)
Apr 27, 2016 6.179 6.258 6.175 6.219 84,289 +0.03(+0.49%)
Apr 26, 2016 6.127 6.210 6.127 6.188 38,788 +0.05(+0.86%)
Apr 25, 2016 6.171 6.210 6.123 6.136 31,882 -0.06(-0.99%)
Apr 22, 2016 6.131 6.219 6.131 6.197 36,917 +0.03(+0.50%)
Apr 21, 2016 6.057 6.188 6.057 6.166 168,739 +0.08(+1.29%)
Apr 20, 2016 6.066 6.114 6.039 6.088 35,964 +0.00(+0.07%)
Apr 19, 2016 6.057 6.127 6.035 6.083 42,302 +0.06(+0.94%)
Apr 18, 2016 6.057 6.109 6.013 6.026 755,874 -0.03(-0.58%)
Apr 15, 2016 6.074 6.079 6.035 6.061 33,147 +0.02(+0.36%)
Apr 14, 2016 5.983 6.096 5.983 6.039 98,844 -0.02(-0.36%)
Apr 13, 2016 6.053 6.162 6.035 6.061 40,740 +0.01(+0.14%)
Apr 12, 2016 6.083 6.123 6.053 6.053 57,618 -0.01(-0.14%)
Apr 11, 2016 6.026 6.096 5.985 6.061 21,771 +0.04(+0.65%)
Apr 08, 2016 6.048 6.107 6.015 6.022 100,438 -0.01(-0.15%)
Apr 07, 2016 6.039 6.101 6.000 6.031 52,665 -0.03(-0.58%)
Apr 06, 2016 6.074 6.127 6.031 6.066 51,124 -0.03(-0.50%)
Apr 05, 2016 6.074 6.131 6.057 6.096 208,049 -0.00(-0.07%)
Apr 04, 2016 6.074 6.127 6.039 6.101 40,521 +0.07(+1.09%)
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.