Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

26.51 -0.06 (-0.21%)
Streaming Delayed Price Updated: 12:37 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 28, 2013 5.407 5.465 5.366 5.458 1,204,891 +0.05(+0.91%)
Jun 27, 2013 5.428 5.463 5.368 5.408 0 +0.03(+0.58%)
Jun 26, 2013 5.492 5.492 5.342 5.377 0 -0.05(-0.88%)
Jun 25, 2013 5.497 5.497 5.376 5.425 0 +0.02(+0.29%)
Jun 24, 2013 5.429 5.442 5.340 5.409 0 -0.03(-0.60%)
Jun 21, 2013 5.463 5.511 5.404 5.442 334,048 +0.00(+0.00%)
Jun 20, 2013 5.432 5.520 5.417 5.442 0 -0.06(-1.16%)
Jun 19, 2013 5.500 5.607 5.482 5.505 0 -0.03(-0.48%)
Jun 18, 2013 5.509 5.579 5.492 5.532 0 -0.02(-0.40%)
Jun 17, 2013 5.480 5.601 5.434 5.554 0 +0.10(+1.92%)
Jun 14, 2013 5.604 5.623 5.450 5.450 0 -0.18(-3.21%)
Jun 13, 2013 5.488 5.631 5.450 5.631 163,854 +0.14(+2.56%)
Jun 12, 2013 5.571 5.607 5.464 5.490 226,386 -0.01(-0.17%)
Jun 11, 2013 5.452 5.572 5.452 5.500 48,363 -0.00(-0.08%)
Jun 10, 2013 5.488 5.522 5.441 5.504 0 +0.01(+0.14%)
Jun 07, 2013 5.601 5.603 5.454 5.496 0 -0.05(-0.86%)
Jun 06, 2013 5.583 5.672 5.518 5.543 0 -0.04(-0.75%)
Jun 05, 2013 5.543 5.633 5.511 5.585 0 +0.04(+0.76%)
Jun 04, 2013 5.568 5.596 5.543 5.543 0 -0.04(-0.63%)
Jun 03, 2013 5.545 5.662 5.524 5.579 334,325 +0.12(+2.18%)
May 31, 2013 5.450 5.498 5.391 5.460 178,047 -0.04(-0.69%)
May 30, 2013 5.416 5.498 5.416 5.498 0 +0.09(+1.68%)
May 29, 2013 5.447 5.447 5.365 5.407 250,454 -0.07(-1.36%)
May 28, 2013 5.452 5.536 5.444 5.482 194,766 +0.10(+1.79%)
May 24, 2013 5.381 5.419 5.369 5.385 0 -0.01(-0.27%)
May 23, 2013 5.319 5.431 5.319 5.400 0 +0.01(+0.23%)
May 22, 2013 5.503 5.503 5.355 5.387 0 +0.04(+0.71%)
May 21, 2013 5.431 5.439 5.332 5.349 0 -0.07(-1.38%)
May 20, 2013 5.357 5.444 5.345 5.424 0 +0.06(+1.13%)
May 17, 2013 5.311 5.464 5.311 5.364 0 +0.07(+1.27%)
May 16, 2013 5.308 5.359 5.293 5.296 60,410 -0.04(-0.67%)
May 15, 2013 5.385 5.425 5.306 5.332 0 +0.30(+5.99%)
May 13, 2013 4.988 5.134 4.988 5.031 0 -0.02(-0.33%)
May 10, 2013 4.957 5.050 4.957 5.047 0 +0.08(+1.61%)
May 09, 2013 4.871 5.008 4.871 4.967 0 +0.08(+1.66%)
May 08, 2013 4.879 4.923 4.855 4.886 0 +0.01(+0.15%)
May 07, 2013 4.817 4.894 4.796 4.879 0 +0.04(+0.86%)
May 06, 2013 4.581 4.847 4.581 4.837 0 +0.25(+5.43%)
May 03, 2013 4.604 4.612 4.544 4.588 0 +0.03(+0.72%)
May 02, 2013 4.547 4.566 4.539 4.555 0 +0.02(+0.36%)
May 01, 2013 4.671 4.671 4.539 4.539 0 -0.11(-2.29%)
Apr 30, 2013 4.578 4.645 4.578 4.645 0 +0.07(+1.47%)
Apr 29, 2013 4.574 4.617 4.561 4.578 62,550 +0.01(+0.24%)
Apr 26, 2013 4.562 4.600 4.539 4.567 137,718 +0.00(+0.02%)
Apr 25, 2013 4.553 4.586 4.539 4.566 66,629 -0.01(-0.18%)
Apr 24, 2013 4.569 4.634 4.555 4.575 0 +0.00(+0.09%)
Apr 23, 2013 4.671 4.671 4.559 4.570 101,920 -0.03(-0.68%)
Apr 22, 2013 4.507 4.615 4.507 4.602 46,868 +0.09(+2.08%)
Apr 19, 2013 4.455 4.518 4.455 4.508 112,713 +0.03(+0.60%)
Apr 18, 2013 4.488 4.491 4.447 4.481 71,114 +0.00(+0.04%)
Apr 17, 2013 4.566 4.735 4.454 4.479 121,403 -0.14(-3.02%)
Apr 16, 2013 4.544 4.623 4.544 4.618 70,024 +0.08(+1.69%)
Apr 15, 2013 4.598 4.627 4.541 4.541 148,663 -0.06(-1.33%)
Apr 12, 2013 4.593 4.602 4.568 4.602 131,790 -0.03(-0.62%)
Apr 11, 2013 4.696 4.696 4.631 4.631 92,268 -0.05(-1.07%)
Apr 10, 2013 4.630 4.681 4.630 4.681 94,979 +0.08(+1.76%)
Apr 09, 2013 4.651 4.673 4.573 4.600 95,460 -0.07(-1.44%)
Apr 08, 2013 4.586 4.668 4.559 4.668 141,189 +0.07(+1.49%)
Apr 05, 2013 4.670 4.670 4.579 4.599 165,611 -0.15(-3.19%)
Apr 04, 2013 4.757 4.808 4.681 4.750 62,854 +0.01(+0.27%)
Apr 03, 2013 4.873 4.873 4.709 4.738 212,176 -0.04(-0.80%)
Apr 02, 2013 4.601 4.778 4.601 4.776 145,318 +0.15(+3.19%)
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.