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

Capital Southwest (NQ: CSWC )

26.48 UNCHANGED
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 (%)
Aug 31, 2016 6.531 6.580 6.457 6.553 36,261 -0.02(-0.27%)
Aug 30, 2016 6.584 6.610 6.509 6.571 38,219 -0.01(-0.20%)
Aug 29, 2016 6.553 6.588 6.518 6.584 5,584 +0.03(+0.44%)
Aug 26, 2016 6.448 6.588 6.439 6.555 34,135 +0.09(+1.32%)
Aug 25, 2016 6.509 6.551 6.457 6.470 8,974 -0.04(-0.54%)
Aug 24, 2016 6.553 6.553 6.338 6.505 10,980 -0.03(-0.47%)
Aug 23, 2016 6.430 6.610 6.386 6.536 30,861 +0.08(+1.29%)
Aug 22, 2016 6.417 6.479 6.388 6.452 11,647 +0.02(+0.27%)
Aug 19, 2016 6.404 6.435 6.404 6.435 1,762 +0.02(+0.34%)
Aug 18, 2016 6.399 6.443 6.375 6.413 18,769 +0.02(+0.27%)
Aug 17, 2016 6.395 6.400 6.329 6.395 65,517 -0.02(-0.27%)
Aug 16, 2016 6.399 6.421 6.342 6.413 27,487 +0.04(+0.62%)
Aug 15, 2016 6.364 6.391 6.364 6.373 5,817 -0.01(-0.21%)
Aug 12, 2016 6.390 6.474 6.356 6.386 3,119 -0.09(-1.42%)
Aug 11, 2016 6.426 6.483 6.417 6.479 17,376 +0.04(+0.55%)
Aug 10, 2016 6.457 6.457 6.391 6.443 49,831 -0.06(-0.88%)
Aug 09, 2016 6.325 6.500 6.320 6.500 26,114 +0.20(+3.14%)
Aug 08, 2016 6.281 6.320 6.281 6.303 43,132 +0.01(+0.14%)
Aug 05, 2016 6.338 6.367 6.263 6.294 266,384 -0.04(-0.56%)
Aug 04, 2016 6.417 6.417 6.303 6.329 25,945 -0.14(-2.17%)
Aug 03, 2016 6.435 6.470 6.369 6.470 22,211 +0.02(+0.27%)
Aug 02, 2016 6.435 6.558 6.399 6.452 30,371 -0.00(-0.07%)
Aug 01, 2016 6.421 6.562 6.421 6.457 47,005 +0.03(+0.48%)
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%)
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.