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

Capital Southwest (NQ: CSWC )

26.81 +0.33 (+1.25%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 9, 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 (%)
Feb 28, 2014 5.528 5.528 5.446 5.492 168,241 -0.04(-0.69%)
Feb 27, 2014 5.441 5.531 5.388 5.530 165,159 +0.08(+1.45%)
Feb 26, 2014 5.516 5.617 5.402 5.451 117,917 -0.03(-0.58%)
Feb 25, 2014 5.788 5.797 5.440 5.482 138,498 -0.32(-5.49%)
Feb 24, 2014 5.687 5.831 5.623 5.801 101,398 +0.18(+3.15%)
Feb 21, 2014 5.569 5.638 5.542 5.623 201,836 +0.08(+1.49%)
Feb 20, 2014 5.436 5.609 5.389 5.541 195,395 +0.09(+1.63%)
Feb 19, 2014 5.451 5.531 5.433 5.452 177,429 -0.03(-0.61%)
Feb 18, 2014 5.330 5.504 5.327 5.485 470,844 +0.14(+2.67%)
Feb 14, 2014 5.367 5.343 5.343 5.343 105,458 -0.01(-0.24%)
Feb 13, 2014 5.313 5.397 5.313 5.356 124,700 +0.01(+0.24%)
Feb 12, 2014 5.348 5.430 5.316 5.343 358,881 -0.03(-0.59%)
Feb 11, 2014 5.367 5.398 5.331 5.375 239,050 +0.02(+0.35%)
Feb 10, 2014 5.265 5.381 5.243 5.356 151,727 +0.05(+0.99%)
Feb 07, 2014 5.308 5.368 5.196 5.303 300,449 +0.04(+0.75%)
Feb 06, 2014 5.316 5.427 5.227 5.264 180,252 -0.11(-2.03%)
Feb 05, 2014 5.370 5.490 5.305 5.373 176,494 -0.04(-0.79%)
Feb 04, 2014 5.275 5.485 5.238 5.416 224,677 +0.15(+2.92%)
Feb 03, 2014 5.443 5.618 5.227 5.262 243,773 -0.15(-2.75%)
Jan 31, 2014 5.560 5.563 5.376 5.411 202,316 -0.22(-3.88%)
Jan 30, 2014 5.558 5.655 5.503 5.630 152,308 +0.11(+2.07%)
Jan 29, 2014 5.427 5.542 5.427 5.516 662,217 +0.03(+0.49%)
Jan 28, 2014 5.433 5.542 5.376 5.489 269,873 +0.04(+0.79%)
Jan 27, 2014 5.367 5.487 5.343 5.446 131,374 +0.02(+0.32%)
Jan 24, 2014 5.498 5.503 5.370 5.428 205,290 -0.09(-1.66%)
Jan 23, 2014 5.497 5.544 5.489 5.520 1,473,269 -0.02(-0.34%)
Jan 22, 2014 5.522 5.542 5.471 5.539 202,449 +0.00(+0.09%)
Jan 21, 2014 5.376 5.542 5.302 5.535 323,297 +0.23(+4.27%)
Jan 17, 2014 5.379 5.308 5.308 5.308 196,393 -0.07(-1.24%)
Jan 16, 2014 5.375 5.457 5.320 5.375 153,900 +0.01(+0.15%)
Jan 15, 2014 5.367 5.465 5.259 5.367 322,615 +0.00(+0.00%)
Jan 14, 2014 5.299 5.460 5.299 5.367 96,680 +0.08(+1.47%)
Jan 13, 2014 5.443 5.481 5.242 5.289 160,796 -0.16(-2.85%)
Jan 10, 2014 5.383 5.476 5.348 5.444 120,203 +0.06(+1.21%)
Jan 09, 2014 5.422 5.436 5.327 5.379 99,851 -0.01(-0.18%)
Jan 08, 2014 5.400 5.508 5.324 5.389 185,019 -0.02(-0.44%)
Jan 07, 2014 5.413 5.471 5.322 5.413 307,074 +0.00(+0.06%)
Jan 06, 2014 5.387 5.462 5.329 5.409 169,990 +0.03(+0.59%)
Jan 03, 2014 5.471 5.512 5.332 5.378 204,090 -0.06(-1.02%)
Jan 02, 2014 5.368 5.539 5.194 5.433 186,238 -0.09(-1.61%)
Dec 31, 2013 5.514 5.522 5.522 5.522 176,816 +0.02(+0.29%)
Dec 30, 2013 5.539 5.542 5.503 5.506 109,771 -0.04(-0.66%)
Dec 27, 2013 5.557 5.557 5.506 5.542 127,687 +0.00(+0.03%)
Dec 26, 2013 5.542 5.542 5.523 5.541 199,739 -0.00(-0.03%)
Dec 24, 2013 5.541 5.542 5.535 5.542 72,766 +0.00(+0.09%)
Dec 23, 2013 5.509 5.541 5.495 5.538 199,373 +0.02(+0.40%)
Dec 20, 2013 5.411 5.542 5.411 5.516 442,130 +0.13(+2.44%)
Dec 19, 2013 5.535 5.542 5.362 5.384 159,053 -0.16(-2.86%)
Dec 18, 2013 5.438 5.542 5.424 5.542 198,893 +0.10(+1.77%)
Dec 17, 2013 5.417 5.503 5.368 5.446 90,953 -0.03(-0.58%)
Dec 16, 2013 5.341 5.509 5.341 5.478 124,876 +0.14(+2.67%)
Dec 13, 2013 5.283 5.519 5.262 5.335 226,256 +0.06(+1.14%)
Dec 12, 2013 5.204 5.330 5.204 5.275 113,314 +0.06(+1.25%)
Dec 11, 2013 5.265 5.284 5.181 5.210 204,330 -0.00(-0.03%)
Dec 10, 2013 5.210 5.269 5.194 5.211 238,747 +0.01(+0.15%)
Dec 09, 2013 5.330 5.409 5.162 5.204 154,834 -0.21(-3.86%)
Dec 06, 2013 5.451 5.509 5.352 5.413 0 +0.02(+0.41%)
Dec 05, 2013 5.392 5.398 5.289 5.390 0 -0.00(-0.09%)
Dec 04, 2013 5.405 5.501 5.321 5.395 0 -0.01(-0.20%)
Dec 03, 2013 5.278 5.424 5.256 5.406 0 +0.14(+2.61%)
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.