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, 2017 7.659 7.752 7.575 7.752 25,339 +0.09(+1.15%)
Jul 28, 2017 7.584 7.696 7.492 7.663 45,440 +0.09(+1.16%)
Jul 27, 2017 7.533 7.659 7.529 7.575 59,199 +0.05(+0.62%)
Jul 26, 2017 7.659 7.705 7.501 7.529 37,375 -0.10(-1.34%)
Jul 25, 2017 7.571 7.687 7.565 7.631 278,575 +0.06(+0.80%)
Jul 24, 2017 7.571 7.582 7.468 7.571 128,436 +0.00(+0.00%)
Jul 21, 2017 7.505 7.566 7.464 7.571 45,901 +0.07(+0.93%)
Jul 20, 2017 7.575 7.575 7.499 7.501 18,863 -0.07(-0.92%)
Jul 19, 2017 7.571 7.580 7.501 7.571 20,213 +0.00(+0.00%)
Jul 18, 2017 7.482 7.571 7.459 7.571 117,954 +0.07(+0.93%)
Jul 17, 2017 7.468 7.543 7.468 7.501 69,465 +0.04(+0.50%)
Jul 14, 2017 7.487 7.538 7.431 7.464 28,317 -0.02(-0.25%)
Jul 13, 2017 7.547 7.557 7.450 7.482 14,804 -0.02(-0.25%)
Jul 12, 2017 7.515 7.589 7.436 7.501 133,340 -0.01(-0.12%)
Jul 11, 2017 7.478 7.584 7.459 7.510 20,723 -0.02(-0.25%)
Jul 10, 2017 7.538 7.566 7.454 7.529 97,425 -0.01(-0.18%)
Jul 07, 2017 7.530 7.557 7.478 7.543 20,275 +0.06(+0.81%)
Jul 06, 2017 7.557 7.589 7.436 7.482 26,392 -0.07(-0.92%)
Jul 05, 2017 7.520 7.588 7.459 7.552 62,170 +0.03(+0.43%)
Jul 03, 2017 7.580 7.580 7.450 7.519 16,796 +0.05(+0.68%)
Jun 30, 2017 7.584 7.584 7.431 7.468 87,725 -0.10(-1.29%)
Jun 29, 2017 7.584 7.584 7.464 7.566 42,611 +0.00(+0.06%)
Jun 28, 2017 7.561 7.584 7.482 7.561 39,242 +0.04(+0.56%)
Jun 27, 2017 7.571 7.571 7.496 7.519 39,463 -0.06(-0.74%)
Jun 26, 2017 7.575 7.594 7.487 7.575 62,362 +0.00(+0.06%)
Jun 23, 2017 7.594 7.640 7.492 7.571 22,893 -0.00(-0.06%)
Jun 22, 2017 7.575 7.619 7.381 7.575 45,738 +0.01(+0.12%)
Jun 21, 2017 7.524 7.603 7.380 7.566 33,949 +0.07(+0.87%)
Jun 20, 2017 7.501 7.589 7.459 7.501 44,672 +0.02(+0.25%)
Jun 19, 2017 7.557 7.584 7.436 7.482 31,779 -0.01(-0.19%)
Jun 16, 2017 7.468 7.524 7.380 7.496 57,612 +0.05(+0.69%)
Jun 15, 2017 7.487 7.487 7.394 7.445 11,941 -0.06(-0.74%)
Jun 14, 2017 7.464 7.501 7.394 7.501 20,966 +0.05(+0.69%)
Jun 13, 2017 7.445 7.499 7.374 7.450 11,288 +0.06(+0.75%)
Jun 12, 2017 7.408 7.454 7.357 7.394 27,964 +0.00(+0.06%)
Jun 09, 2017 7.426 7.426 7.266 7.389 7,737 -0.03(-0.43%)
Jun 08, 2017 7.449 7.458 7.348 7.422 20,525 -0.00(-0.06%)
Jun 07, 2017 7.449 7.458 7.248 7.426 24,129 -0.02(-0.25%)
Jun 06, 2017 7.431 7.472 7.234 7.444 16,867 +0.01(+0.12%)
Jun 05, 2017 7.380 7.458 7.334 7.435 14,792 +0.04(+0.56%)
Jun 02, 2017 7.408 7.408 7.312 7.394 9,718 +0.00(+0.00%)
Jun 01, 2017 7.252 7.399 7.252 7.394 34,286 +0.15(+2.02%)
May 31, 2017 7.307 7.316 7.169 7.247 81,376 -0.02(-0.32%)
May 30, 2017 7.289 7.289 7.147 7.270 11,446 -0.02(-0.25%)
May 26, 2017 7.252 7.316 7.188 7.289 29,074 +0.05(+0.70%)
May 25, 2017 7.266 7.284 7.179 7.238 15,176 +0.00(+0.00%)
May 24, 2017 7.252 7.266 7.215 7.238 9,583 -0.02(-0.32%)
May 23, 2017 7.266 7.266 7.165 7.261 7,358 +0.03(+0.38%)
May 22, 2017 7.247 7.247 7.165 7.234 7,628 +0.11(+1.48%)
May 19, 2017 7.183 7.245 7.128 7.128 40,913 +0.02(+0.32%)
May 18, 2017 7.197 7.197 6.986 7.105 44,282 +0.02(+0.26%)
May 17, 2017 7.224 7.243 6.968 7.087 56,158 -0.06(-0.90%)
May 16, 2017 7.472 7.609 7.151 7.151 121,183 -0.14(-1.95%)
May 15, 2017 7.330 7.394 7.105 7.293 130,477 -0.04(-0.50%)
May 12, 2017 7.339 7.348 7.084 7.330 32,519 -0.01(-0.12%)
May 11, 2017 7.408 7.408 7.316 7.339 8,824 -0.00(-0.06%)
May 10, 2017 7.412 7.415 7.312 7.344 82,883 -0.06(-0.74%)
May 09, 2017 7.426 7.463 7.316 7.399 106,168 -0.00(-0.06%)
May 08, 2017 7.431 7.493 7.312 7.403 24,988 +0.00(+0.00%)
May 05, 2017 7.376 7.493 7.334 7.403 21,904 +0.06(+0.75%)
May 04, 2017 7.339 7.422 7.334 7.348 28,204 -0.02(-0.25%)
May 03, 2017 7.422 7.449 7.339 7.367 19,633 -0.03(-0.37%)
May 02, 2017 7.444 7.444 7.334 7.394 11,974 +0.02(+0.25%)
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.