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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 7.416 7.588 7.245 7.392 875,025 -0.07(-1.00%)
Mar 30, 2015 7.578 7.589 7.429 7.467 180,204 -0.05(-0.70%)
Mar 27, 2015 7.480 7.612 7.421 7.519 303,759 +0.03(+0.40%)
Mar 26, 2015 7.699 7.755 7.451 7.489 476,529 -0.21(-2.71%)
Mar 25, 2015 7.816 7.816 7.681 7.698 328,282 -0.08(-1.02%)
Mar 24, 2015 7.788 7.814 7.717 7.777 427,138 +0.00(+0.06%)
Mar 23, 2015 7.736 7.803 7.701 7.773 136,428 +0.01(+0.10%)
Mar 20, 2015 7.628 7.851 7.628 7.765 530,654 +0.13(+1.67%)
Mar 19, 2015 7.707 7.788 7.636 7.637 371,788 -0.09(-1.22%)
Mar 18, 2015 7.718 7.833 7.718 7.731 331,792 +0.01(+0.10%)
Mar 17, 2015 7.730 7.816 7.679 7.723 363,310 -0.05(-0.64%)
Mar 16, 2015 7.819 7.827 7.701 7.773 135,417 -0.00(-0.06%)
Mar 13, 2015 7.875 7.875 7.680 7.777 217,914 +0.00(+0.04%)
Mar 12, 2015 7.710 7.856 7.637 7.774 235,736 +0.10(+1.29%)
Mar 11, 2015 7.628 7.857 7.626 7.675 683,360 +0.02(+0.31%)
Mar 10, 2015 7.733 7.793 7.545 7.652 634,484 -0.15(-1.90%)
Mar 09, 2015 7.900 7.946 7.744 7.800 426,447 -0.12(-1.57%)
Mar 06, 2015 7.968 7.999 7.886 7.924 477,050 -0.08(-1.03%)
Mar 05, 2015 7.862 8.032 7.849 8.007 314,202 +0.12(+1.53%)
Mar 04, 2015 7.831 7.914 7.819 7.886 426,121 +0.08(+1.06%)
Mar 03, 2015 7.825 7.839 7.758 7.803 307,445 -0.03(-0.37%)
Mar 02, 2015 7.758 7.844 7.758 7.831 273,629 +0.08(+0.99%)
Feb 27, 2015 7.773 7.808 7.738 7.755 716,988 -0.01(-0.08%)
Feb 26, 2015 7.742 7.787 7.715 7.761 640,971 -0.02(-0.20%)
Feb 25, 2015 7.758 7.804 7.741 7.777 611,613 -0.00(-0.06%)
Feb 24, 2015 7.824 7.835 7.742 7.782 819,367 -0.03(-0.41%)
Feb 23, 2015 7.814 7.859 7.730 7.814 387,845 +0.02(+0.29%)
Feb 20, 2015 7.803 7.803 7.690 7.792 381,440 +0.04(+0.45%)
Feb 19, 2015 7.704 7.779 7.625 7.757 473,426 +0.08(+1.04%)
Feb 18, 2015 7.588 7.695 7.519 7.677 1,061,962 +0.07(+0.86%)
Feb 17, 2015 7.405 7.644 7.359 7.612 1,415,771 +0.20(+2.71%)
Feb 13, 2015 7.238 7.411 7.411 7.411 974,623 +0.19(+2.65%)
Feb 12, 2015 7.171 7.266 7.139 7.220 618,954 +0.08(+1.12%)
Feb 11, 2015 7.002 7.156 6.983 7.140 504,913 +0.11(+1.56%)
Feb 10, 2015 7.046 7.069 7.015 7.030 524,713 +0.00(+0.00%)
Feb 09, 2015 6.948 7.099 6.948 7.030 887,164 +0.02(+0.34%)
Feb 06, 2015 6.975 7.139 6.957 7.007 1,142,933 +0.02(+0.27%)
Feb 05, 2015 6.980 7.024 6.965 6.987 1,014,179 +0.00(+0.00%)
Feb 04, 2015 6.944 7.007 6.944 6.987 770,617 +0.02(+0.25%)
Feb 03, 2015 6.970 6.995 6.940 6.970 958,169 +0.03(+0.41%)
Feb 02, 2015 6.933 6.992 6.914 6.941 592,950 +0.01(+0.18%)
Jan 30, 2015 6.941 6.941 6.908 6.929 668,684 -0.05(-0.78%)
Jan 29, 2015 6.927 7.062 6.924 6.983 1,303,828 +0.07(+0.94%)
Jan 28, 2015 6.863 6.983 6.836 6.917 1,398,841 +0.04(+0.60%)
Jan 27, 2015 6.808 6.925 6.717 6.876 3,707,818 +0.00(+0.07%)
Jan 26, 2015 6.800 6.954 6.768 6.871 1,972,242 +0.09(+1.31%)
Jan 23, 2015 6.564 6.859 6.480 6.782 1,723,016 +0.25(+3.75%)
Jan 22, 2015 6.519 6.548 6.441 6.537 1,463,196 +0.06(+0.98%)
Jan 21, 2015 6.446 6.484 6.381 6.473 833,553 +0.04(+0.57%)
Jan 20, 2015 6.483 6.483 6.373 6.437 787,353 -0.02(-0.37%)
Jan 16, 2015 6.437 6.468 6.387 6.460 812,033 +0.06(+1.00%)
Jan 15, 2015 6.451 6.456 6.349 6.397 1,288,593 -0.03(-0.42%)
Jan 14, 2015 6.429 6.481 6.370 6.424 1,135,655 -0.03(-0.49%)
Jan 13, 2015 6.483 6.483 6.401 6.456 1,125,639 +0.04(+0.62%)
Jan 12, 2015 6.432 6.432 6.360 6.416 1,426,591 +0.00(+0.05%)
Jan 09, 2015 6.346 6.454 6.346 6.413 1,120,188 -0.00(-0.07%)
Jan 08, 2015 6.401 6.449 6.355 6.417 1,549,964 +0.04(+0.62%)
Jan 07, 2015 6.194 6.476 6.169 6.378 2,358,053 +0.16(+2.56%)
Jan 06, 2015 6.233 6.296 6.218 6.218 638,415 +0.03(+0.49%)
Jan 05, 2015 6.091 6.231 6.081 6.188 931,104 +0.04(+0.60%)
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.