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 (%)
Jun 30, 2017 7.609 7.609 7.455 7.493 87,440 -0.10(-1.29%)
Jun 29, 2017 7.609 7.609 7.488 7.591 42,473 +0.00(+0.06%)
Jun 28, 2017 7.586 7.609 7.507 7.586 39,114 +0.04(+0.56%)
Jun 27, 2017 7.595 7.595 7.521 7.544 39,335 -0.06(-0.74%)
Jun 26, 2017 7.600 7.618 7.511 7.600 62,159 +0.00(+0.06%)
Jun 23, 2017 7.619 7.665 7.516 7.595 22,819 -0.00(-0.06%)
Jun 22, 2017 7.600 7.644 7.406 7.600 45,589 +0.01(+0.12%)
Jun 21, 2017 7.549 7.628 7.404 7.591 33,839 +0.07(+0.87%)
Jun 20, 2017 7.525 7.614 7.483 7.525 44,527 +0.02(+0.25%)
Jun 19, 2017 7.581 7.609 7.460 7.507 31,676 -0.01(-0.19%)
Jun 16, 2017 7.493 7.549 7.404 7.521 57,425 +0.05(+0.69%)
Jun 15, 2017 7.511 7.511 7.418 7.469 11,902 -0.06(-0.74%)
Jun 14, 2017 7.488 7.525 7.418 7.525 20,898 +0.05(+0.69%)
Jun 13, 2017 7.469 7.523 7.398 7.474 11,251 +0.06(+0.75%)
Jun 12, 2017 7.432 7.478 7.381 7.418 27,873 +0.00(+0.06%)
Jun 09, 2017 7.450 7.450 7.289 7.414 7,712 -0.03(-0.43%)
Jun 08, 2017 7.473 7.483 7.372 7.446 20,458 -0.00(-0.06%)
Jun 07, 2017 7.473 7.483 7.271 7.450 24,051 -0.02(-0.25%)
Jun 06, 2017 7.455 7.496 7.257 7.469 16,812 +0.01(+0.12%)
Jun 05, 2017 7.404 7.483 7.358 7.460 14,744 +0.04(+0.56%)
Jun 02, 2017 7.432 7.432 7.335 7.418 9,686 +0.00(+0.00%)
Jun 01, 2017 7.276 7.423 7.276 7.418 34,175 +0.15(+2.02%)
May 31, 2017 7.331 7.340 7.193 7.271 81,111 -0.02(-0.32%)
May 30, 2017 7.312 7.312 7.170 7.294 11,409 -0.02(-0.25%)
May 26, 2017 7.276 7.340 7.211 7.312 28,980 +0.05(+0.70%)
May 25, 2017 7.289 7.308 7.202 7.262 15,127 +0.00(+0.00%)
May 24, 2017 7.276 7.289 7.239 7.262 9,552 -0.02(-0.32%)
May 23, 2017 7.289 7.289 7.188 7.285 7,334 +0.03(+0.38%)
May 22, 2017 7.271 7.271 7.188 7.257 7,603 +0.11(+1.48%)
May 19, 2017 7.207 7.269 7.151 7.151 40,780 +0.02(+0.32%)
May 18, 2017 7.220 7.220 7.009 7.128 44,138 +0.02(+0.26%)
May 17, 2017 7.248 7.266 6.990 7.110 55,975 -0.06(-0.90%)
May 16, 2017 7.496 7.634 7.174 7.174 120,790 -0.14(-1.95%)
May 15, 2017 7.354 7.418 7.128 7.317 130,053 -0.04(-0.50%)
May 12, 2017 7.363 7.372 7.107 7.354 32,413 -0.01(-0.12%)
May 11, 2017 7.432 7.432 7.340 7.363 8,795 -0.00(-0.06%)
May 10, 2017 7.437 7.439 7.335 7.368 82,614 -0.06(-0.74%)
May 09, 2017 7.450 7.487 7.340 7.423 105,823 -0.00(-0.06%)
May 08, 2017 7.455 7.517 7.335 7.427 24,907 +0.00(+0.00%)
May 05, 2017 7.400 7.517 7.358 7.427 21,833 +0.06(+0.75%)
May 04, 2017 7.363 7.446 7.358 7.372 28,112 -0.02(-0.25%)
May 03, 2017 7.446 7.473 7.363 7.391 19,569 -0.03(-0.37%)
May 02, 2017 7.469 7.469 7.358 7.418 11,935 +0.02(+0.25%)
May 01, 2017 7.519 7.639 7.363 7.400 31,374 -0.06(-0.80%)
Apr 28, 2017 7.579 7.579 7.400 7.460 42,631 -0.06(-0.80%)
Apr 27, 2017 7.529 7.676 7.423 7.519 56,184 +0.03(+0.43%)
Apr 26, 2017 7.460 7.584 7.460 7.487 31,522 +0.05(+0.62%)
Apr 25, 2017 7.510 7.593 7.377 7.441 238,994 +0.00(+0.06%)
Apr 24, 2017 7.446 7.611 7.358 7.437 40,589 +0.01(+0.12%)
Apr 21, 2017 7.469 7.510 7.358 7.427 39,667 +0.01(+0.19%)
Apr 20, 2017 7.391 7.667 7.368 7.414 19,760 +0.06(+0.75%)
Apr 19, 2017 7.427 7.556 7.326 7.358 23,272 -0.03(-0.37%)
Apr 18, 2017 7.427 7.565 7.294 7.386 51,731 -0.04(-0.50%)
Apr 17, 2017 7.455 7.455 7.358 7.423 134,277 -0.03(-0.37%)
Apr 13, 2017 7.574 7.639 7.409 7.450 88,878 -0.12(-1.64%)
Apr 12, 2017 7.671 7.671 7.478 7.574 84,092 -0.07(-0.90%)
Apr 11, 2017 7.689 7.763 7.598 7.643 22,004 -0.03(-0.36%)
Apr 10, 2017 7.726 7.837 7.598 7.671 45,020 -0.01(-0.12%)
Apr 07, 2017 7.671 7.772 7.547 7.680 37,084 +0.04(+0.54%)
Apr 06, 2017 7.768 7.768 7.520 7.639 37,975 -0.12(-1.60%)
Apr 05, 2017 7.814 7.814 7.722 7.763 21,465 -0.02(-0.24%)
Apr 04, 2017 7.634 7.832 7.565 7.781 29,802 +0.17(+2.24%)
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.