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 (%)
Jul 31, 2020 8.649 8.721 8.527 8.714 68,428 +0.12(+1.37%)
Jul 30, 2020 8.419 8.603 8.262 8.596 182,784 +0.12(+1.39%)
Jul 29, 2020 8.491 8.567 8.432 8.478 134,984 -0.10(-1.15%)
Jul 28, 2020 8.524 8.668 8.518 8.577 66,120 +0.03(+0.38%)
Jul 27, 2020 8.858 8.950 8.491 8.544 155,363 -0.34(-3.83%)
Jul 24, 2020 9.009 9.009 8.822 8.884 94,547 -0.14(-1.60%)
Jul 23, 2020 9.041 9.126 8.838 9.028 103,116 -0.01(-0.07%)
Jul 22, 2020 8.976 9.087 8.897 9.035 84,083 +0.06(+0.66%)
Jul 21, 2020 9.074 9.113 8.969 8.976 103,426 -0.03(-0.29%)
Jul 20, 2020 8.976 9.140 8.969 9.002 119,366 +0.03(+0.29%)
Jul 17, 2020 8.825 9.074 8.721 8.976 94,853 +0.24(+2.70%)
Jul 16, 2020 8.668 8.773 8.552 8.740 78,974 -0.07(-0.82%)
Jul 15, 2020 8.642 8.832 8.577 8.812 155,522 +0.22(+2.59%)
Jul 14, 2020 8.452 8.682 8.446 8.590 105,919 +0.08(+0.92%)
Jul 13, 2020 8.478 8.707 8.374 8.511 168,215 +0.18(+2.20%)
Jul 10, 2020 8.118 8.413 8.066 8.328 108,141 +0.18(+2.25%)
Jul 09, 2020 8.387 8.387 8.105 8.144 121,968 -0.26(-3.12%)
Jul 08, 2020 8.524 8.599 8.308 8.406 120,400 -0.09(-1.08%)
Jul 07, 2020 8.662 8.675 8.354 8.498 199,373 -0.24(-2.77%)
Jul 06, 2020 8.891 8.937 8.577 8.740 122,461 -0.04(-0.45%)
Jul 02, 2020 8.956 8.982 8.704 8.779 164,045 -0.09(-0.96%)
Jul 01, 2020 8.806 9.035 8.806 8.865 95,332 +0.04(+0.45%)
Jun 30, 2020 8.740 9.022 8.635 8.825 105,720 +0.16(+1.81%)
Jun 29, 2020 8.773 8.793 8.537 8.668 185,567 -0.08(-0.90%)
Jun 26, 2020 8.649 8.956 8.583 8.747 107,530 +0.09(+1.06%)
Jun 25, 2020 8.622 8.795 8.419 8.655 106,276 +0.03(+0.38%)
Jun 24, 2020 8.779 8.779 8.452 8.622 129,993 -0.22(-2.52%)
Jun 23, 2020 9.068 9.120 8.721 8.845 210,317 -0.12(-1.39%)
Jun 22, 2020 9.146 9.146 8.884 8.969 102,449 -0.14(-1.58%)
Jun 19, 2020 9.087 9.316 8.956 9.113 228,350 +0.10(+1.16%)
Jun 18, 2020 9.323 9.336 8.904 9.009 249,659 -0.40(-4.24%)
Jun 17, 2020 9.631 9.670 9.337 9.408 107,749 -0.23(-2.38%)
Jun 16, 2020 9.938 9.938 9.493 9.637 167,024 +0.20(+2.15%)
Jun 15, 2020 9.257 9.670 9.041 9.434 186,425 +0.05(+0.49%)
Jun 12, 2020 9.238 9.454 9.238 9.388 170,308 +0.48(+5.36%)
Jun 11, 2020 9.150 9.226 8.595 8.910 374,489 -0.67(-6.98%)
Jun 10, 2020 9.807 9.807 9.403 9.579 370,517 -0.21(-2.19%)
Jun 09, 2020 9.983 10.10 9.718 9.794 272,412 -0.21(-2.14%)
Jun 08, 2020 9.712 10.11 9.712 10.01 478,530 +0.37(+3.86%)
Jun 05, 2020 9.548 9.860 9.472 9.636 611,362 +0.12(+1.26%)
Jun 04, 2020 9.466 9.630 9.434 9.516 269,223 +0.05(+0.53%)
Jun 03, 2020 9.428 9.627 9.328 9.466 325,147 +0.32(+3.52%)
Jun 02, 2020 9.447 9.541 9.054 9.144 456,051 -0.21(-2.23%)
Jun 01, 2020 8.967 9.504 8.891 9.352 379,933 +0.53(+6.01%)
May 29, 2020 8.551 8.923 8.387 8.822 218,683 +0.27(+3.17%)
May 28, 2020 8.835 8.929 8.396 8.551 193,984 -0.30(-3.42%)
May 27, 2020 8.898 8.929 8.730 8.854 158,599 +0.08(+0.86%)
May 26, 2020 8.753 8.923 8.715 8.778 168,314 +0.25(+2.96%)
May 22, 2020 8.450 8.525 8.298 8.525 62,594 +0.12(+1.43%)
May 21, 2020 8.437 8.715 8.361 8.406 118,035 -0.09(-1.11%)
May 20, 2020 8.317 8.620 8.248 8.500 117,835 +0.28(+3.46%)
May 19, 2020 8.210 8.471 8.178 8.216 86,484 -0.01(-0.08%)
May 18, 2020 8.443 8.772 8.147 8.223 320,483 +0.20(+2.52%)
May 15, 2020 7.888 8.191 7.812 8.021 77,965 +0.08(+1.03%)
May 14, 2020 7.655 8.153 7.301 7.939 184,578 +0.18(+2.28%)
May 13, 2020 8.273 8.393 7.699 7.762 161,440 -0.45(-5.46%)
May 12, 2020 8.109 8.437 8.077 8.210 137,786 +0.11(+1.32%)
May 11, 2020 8.115 8.292 7.926 8.103 91,568 +0.03(+0.31%)
May 08, 2020 7.932 8.109 7.834 8.077 196,973 +0.15(+1.83%)
May 07, 2020 7.888 8.279 7.778 7.932 226,354 +0.15(+1.95%)
May 06, 2020 7.459 7.970 7.181 7.781 153,430 +0.48(+6.57%)
May 05, 2020 7.604 7.926 7.112 7.301 290,072 -0.18(-2.45%)
May 04, 2020 7.857 7.875 7.308 7.484 212,921 -0.43(-5.42%)
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.