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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2015 6.016 6.033 6.033 6.033 1,195,647 +0.02(+0.29%)
Dec 30, 2015 6.124 6.272 6.016 6.016 1,303,989 -0.17(-2.81%)
Dec 29, 2015 6.150 6.237 6.085 6.190 366,921 +0.08(+1.35%)
Dec 28, 2015 6.120 6.150 6.046 6.107 1,362,388 -0.06(-0.92%)
Dec 24, 2015 6.229 6.163 6.163 6.163 729,075 -0.05(-0.77%)
Dec 23, 2015 6.211 6.259 6.137 6.211 214,031 +0.06(+0.99%)
Dec 22, 2015 6.155 6.294 6.107 6.150 83,297 +0.03(+0.57%)
Dec 21, 2015 6.111 6.255 6.090 6.116 119,592 +0.00(+0.07%)
Dec 18, 2015 6.142 6.220 6.094 6.111 175,261 +0.01(+0.21%)
Dec 17, 2015 6.190 6.646 6.050 6.098 70,604 -0.05(-0.78%)
Dec 16, 2015 6.172 6.194 6.090 6.146 95,138 +0.02(+0.28%)
Dec 15, 2015 6.085 6.203 6.081 6.129 88,045 +0.01(+0.21%)
Dec 14, 2015 6.311 6.311 6.116 6.116 139,821 -0.20(-3.23%)
Dec 11, 2015 6.368 6.368 6.203 6.320 164,795 -0.08(-1.22%)
Dec 10, 2015 6.416 6.481 6.394 6.398 84,553 -0.01(-0.20%)
Dec 09, 2015 6.446 6.463 6.355 6.411 85,144 -0.05(-0.74%)
Dec 08, 2015 6.520 6.520 6.389 6.459 66,125 -0.05(-0.73%)
Dec 07, 2015 6.520 6.531 6.455 6.507 100,892 -0.03(-0.53%)
Dec 04, 2015 6.568 6.568 6.487 6.542 87,498 +0.01(+0.20%)
Dec 03, 2015 6.616 6.646 6.503 6.529 50,519 -0.10(-1.57%)
Dec 02, 2015 6.655 6.694 6.507 6.633 66,461 -0.09(-1.36%)
Dec 01, 2015 6.807 6.807 6.650 6.724 67,671 -0.08(-1.15%)
Nov 30, 2015 6.568 6.868 6.520 6.802 265,497 +0.23(+3.44%)
Nov 27, 2015 6.463 6.589 6.463 6.576 34,417 +0.11(+1.75%)
Nov 25, 2015 6.429 6.463 6.463 6.463 66,488 +0.02(+0.34%)
Nov 24, 2015 6.403 6.468 6.389 6.442 28,148 +0.05(+0.75%)
Nov 23, 2015 6.237 6.507 6.094 6.394 89,483 +0.17(+2.65%)
Nov 20, 2015 6.194 6.290 6.090 6.229 123,912 +0.05(+0.84%)
Nov 19, 2015 6.268 6.316 6.146 6.177 33,996 -0.10(-1.59%)
Nov 18, 2015 6.233 6.320 6.172 6.276 101,134 +0.03(+0.56%)
Nov 17, 2015 6.207 6.420 6.207 6.242 86,133 +0.05(+0.77%)
Nov 16, 2015 6.368 6.381 6.155 6.194 269,385 -0.16(-2.53%)
Nov 13, 2015 6.398 6.407 6.316 6.355 55,917 -0.03(-0.41%)
Nov 12, 2015 6.381 6.381 6.303 6.381 51,283 -0.00(-0.07%)
Nov 11, 2015 6.481 6.503 6.372 6.385 41,731 -0.08(-1.21%)
Nov 10, 2015 6.498 6.546 6.455 6.463 58,344 -0.04(-0.60%)
Nov 09, 2015 6.550 6.618 6.433 6.503 112,188 -0.04(-0.60%)
Nov 06, 2015 6.546 6.563 6.476 6.542 50,098 +0.02(+0.33%)
Nov 05, 2015 6.524 6.581 6.520 6.520 88,618 -0.00(-0.07%)
Nov 04, 2015 6.472 6.563 6.459 6.524 94,432 +0.03(+0.40%)
Nov 03, 2015 6.455 6.559 6.329 6.498 58,733 +0.07(+1.08%)
Nov 02, 2015 6.472 6.626 6.355 6.429 225,449 -0.07(-1.07%)
Oct 30, 2015 6.320 6.503 6.311 6.498 148,743 +0.13(+2.05%)
Oct 29, 2015 6.329 6.403 6.255 6.368 35,340 +0.02(+0.27%)
Oct 28, 2015 6.355 6.403 6.217 6.350 134,162 +0.03(+0.48%)
Oct 27, 2015 6.398 6.411 6.251 6.320 80,911 -0.11(-1.76%)
Oct 26, 2015 6.398 6.468 6.394 6.433 41,524 +0.05(+0.75%)
Oct 23, 2015 6.437 6.468 6.363 6.385 25,090 -0.05(-0.81%)
Oct 22, 2015 6.190 6.450 6.116 6.437 1,526,006 +0.28(+4.52%)
Oct 21, 2015 6.207 6.207 6.107 6.159 95,306 -0.02(-0.35%)
Oct 20, 2015 6.177 6.203 6.116 6.181 55,758 +0.03(+0.42%)
Oct 19, 2015 6.272 6.272 6.142 6.155 136,285 -0.10(-1.67%)
Oct 16, 2015 6.224 6.312 6.209 6.259 64,450 -0.00(-0.07%)
Oct 15, 2015 6.303 6.303 6.207 6.263 50,692 +0.01(+0.14%)
Oct 14, 2015 6.389 6.389 6.150 6.255 267,708 -0.10(-1.64%)
Oct 13, 2015 6.459 6.459 6.346 6.359 80,110 -0.09(-1.42%)
Oct 12, 2015 6.442 6.476 6.342 6.450 239,497 +0.05(+0.75%)
Oct 09, 2015 6.398 6.546 6.303 6.403 312,239 +0.01(+0.20%)
Oct 08, 2015 6.563 6.568 6.292 6.389 175,854 -0.13(-2.00%)
Oct 07, 2015 6.316 6.546 6.307 6.520 168,738 +0.20(+3.23%)
Oct 06, 2015 6.433 6.435 6.272 6.316 256,938 -0.08(-1.29%)
Oct 05, 2015 6.524 6.750 6.376 6.398 329,031 -0.15(-2.32%)
Oct 02, 2015 7.281 7.292 6.498 6.550 1,027,446 -0.88(-11.82%)
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.