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 29, 2016 6.303 6.426 6.303 6.426 111,813 +0.16(+2.52%)
Jul 28, 2016 6.303 6.390 6.268 6.268 12,758 -0.04(-0.56%)
Jul 27, 2016 6.281 6.346 6.259 6.303 78,695 +0.02(+0.28%)
Jul 26, 2016 6.237 6.307 6.237 6.285 72,343 +0.04(+0.70%)
Jul 25, 2016 6.237 6.259 6.180 6.241 55,702 +0.02(+0.28%)
Jul 22, 2016 6.193 6.224 6.172 6.224 12,635 +0.03(+0.50%)
Jul 21, 2016 6.167 6.215 6.136 6.193 84,362 +0.02(+0.28%)
Jul 20, 2016 6.154 6.189 6.118 6.175 40,799 +0.04(+0.64%)
Jul 19, 2016 6.123 6.171 6.114 6.136 31,050 -0.02(-0.36%)
Jul 18, 2016 6.149 6.193 6.123 6.158 41,930 -0.03(-0.43%)
Jul 15, 2016 6.154 6.184 6.132 6.184 17,763 +0.02(+0.28%)
Jul 14, 2016 6.193 6.252 6.132 6.167 17,159 +0.04(+0.65%)
Jul 13, 2016 6.316 6.323 6.105 6.127 77,923 -0.19(-2.99%)
Jul 12, 2016 6.294 6.325 6.263 6.316 29,492 +0.07(+1.05%)
Jul 11, 2016 6.200 6.281 6.175 6.250 110,067 +0.05(+0.85%)
Jul 08, 2016 6.211 6.215 6.176 6.197 42,270 -0.01(-0.14%)
Jul 07, 2016 6.158 6.206 6.145 6.206 110,424 +0.03(+0.50%)
Jul 05, 2016 6.132 6.193 6.123 6.175 23,521 +0.03(+0.50%)
Jul 01, 2016 6.057 6.145 6.145 6.145 33,923 +0.14(+2.34%)
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%)
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.