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 (%)
Dec 30, 2016 7.224 7.224 7.224 0 -0.03(-0.43%)
Dec 29, 2016 7.358 7.358 7.233 7.255 13,655 -0.10(-1.34%)
Dec 28, 2016 7.224 7.398 7.215 7.354 86,039 +0.06(+0.86%)
Dec 27, 2016 7.269 7.542 7.179 7.291 72,236 +0.06(+0.87%)
Dec 23, 2016 7.229 7.229 7.229 0 -0.03(-0.43%)
Dec 22, 2016 7.179 7.313 7.108 7.260 66,591 +0.08(+1.12%)
Dec 21, 2016 7.094 7.255 7.000 7.179 106,579 +0.07(+0.94%)
Dec 20, 2016 7.094 7.139 6.980 7.112 43,140 +0.01(+0.19%)
Dec 19, 2016 7.054 7.148 7.000 7.099 15,472 +0.03(+0.44%)
Dec 16, 2016 7.005 7.103 6.908 7.067 161,096 +0.06(+0.89%)
Dec 15, 2016 7.018 7.148 6.947 7.005 67,671 +0.04(+0.51%)
Dec 14, 2016 6.976 7.097 6.902 6.969 57,812 +0.02(+0.32%)
Dec 13, 2016 6.991 7.036 6.911 6.947 27,877 -0.01(-0.19%)
Dec 12, 2016 6.858 6.960 6.858 6.960 21,660 +0.14(+2.08%)
Dec 09, 2016 6.836 6.836 6.770 6.819 25,748 +0.04(+0.65%)
Dec 08, 2016 6.748 6.803 6.739 6.774 11,914 +0.03(+0.39%)
Dec 07, 2016 6.739 6.748 6.708 6.748 30,654 +0.02(+0.33%)
Dec 06, 2016 6.659 6.748 6.647 6.726 42,648 +0.09(+1.40%)
Dec 05, 2016 7.354 7.416 6.619 6.633 23,187 -0.02(-0.33%)
Dec 02, 2016 6.549 6.659 6.549 6.655 58,667 +0.14(+2.10%)
Dec 01, 2016 6.593 6.593 6.482 6.518 11,858 -0.08(-1.14%)
Nov 30, 2016 6.518 6.624 6.447 6.593 138,383 +0.11(+1.71%)
Nov 29, 2016 6.466 6.535 6.451 6.482 29,524 +0.01(+0.21%)
Nov 28, 2016 6.465 6.526 6.448 6.469 34,313 -0.00(-0.07%)
Nov 25, 2016 6.398 6.544 6.398 6.473 27,646 +0.09(+1.46%)
Nov 23, 2016 6.380 6.380 6.380 0 -0.00(-0.07%)
Nov 22, 2016 6.263 6.394 6.248 6.385 63,520 +0.00(+0.07%)
Nov 21, 2016 6.420 6.420 6.319 6.380 8,518 -0.04(-0.55%)
Nov 18, 2016 6.380 6.416 6.316 6.416 101,813 +0.03(+0.42%)
Nov 17, 2016 6.168 6.389 6.168 6.389 158,897 +0.20(+3.29%)
Nov 16, 2016 6.407 6.407 6.173 6.186 368,864 -0.22(-3.45%)
Nov 15, 2016 6.416 6.416 6.407 6.407 17,897 -0.01(-0.09%)
Nov 14, 2016 6.372 6.416 6.372 6.413 28,672 +0.03(+0.43%)
Nov 11, 2016 6.398 6.411 6.305 6.385 32,419 -0.01(-0.14%)
Nov 10, 2016 6.327 6.394 6.281 6.394 60,593 +0.11(+1.69%)
Nov 09, 2016 6.234 6.305 6.195 6.288 54,527 +0.03(+0.49%)
Nov 08, 2016 6.270 6.270 6.159 6.257 19,223 +0.04(+0.57%)
Nov 07, 2016 6.190 6.261 6.124 6.221 73,543 +0.08(+1.22%)
Nov 04, 2016 6.145 6.186 6.111 6.146 204,531 -0.05(-0.79%)
Nov 03, 2016 6.283 6.327 6.173 6.195 75,563 -0.14(-2.17%)
Nov 02, 2016 6.345 6.353 6.327 6.332 13,966 +0.00(+0.07%)
Nov 01, 2016 6.389 6.403 6.305 6.327 25,886 -0.06(-0.90%)
Oct 31, 2016 6.366 6.407 6.354 6.385 16,717 +0.03(+0.49%)
Oct 28, 2016 6.372 6.372 6.336 6.354 4,818 -0.03(-0.42%)
Oct 27, 2016 6.416 6.416 6.305 6.380 12,335 -0.04(-0.69%)
Oct 26, 2016 6.389 6.469 6.354 6.425 35,274 +0.04(+0.69%)
Oct 25, 2016 6.367 6.549 6.367 6.380 24,383 -0.06(-0.96%)
Oct 24, 2016 6.363 6.456 6.341 6.442 27,988 +0.08(+1.25%)
Oct 21, 2016 6.490 6.490 6.274 6.363 235,930 -0.05(-0.83%)
Oct 20, 2016 6.447 6.473 6.358 6.416 7,453 -0.04(-0.55%)
Oct 19, 2016 6.451 6.509 6.424 6.451 7,629 +0.02(+0.27%)
Oct 18, 2016 6.349 6.447 6.349 6.434 21,302 +0.09(+1.39%)
Oct 17, 2016 6.389 6.416 6.296 6.345 64,164 -0.07(-1.04%)
Oct 14, 2016 6.407 6.425 6.372 6.411 32,377 -0.04(-0.62%)
Oct 13, 2016 6.425 6.451 6.407 6.451 36,894 +0.03(+0.48%)
Oct 12, 2016 6.416 6.438 6.380 6.420 51,268 +0.01(+0.14%)
Oct 11, 2016 6.407 6.434 6.375 6.411 109,995 +0.00(+0.07%)
Oct 10, 2016 6.420 6.460 6.310 6.407 95,024 -0.01(-0.14%)
Oct 07, 2016 6.491 6.615 6.398 6.416 196,070 -0.09(-1.43%)
Oct 06, 2016 6.465 6.562 6.398 6.509 193,175 +0.04(+0.62%)
Oct 05, 2016 6.465 6.563 6.420 6.469 19,901 +0.00(+0.07%)
Oct 04, 2016 6.603 6.603 6.420 6.465 28,480 -0.09(-1.42%)
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.