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 (%)
Mar 29, 2018 8.305 8.305 8.305 0 +0.03(+0.41%)
Mar 28, 2018 8.256 8.344 8.173 8.271 29,717 +0.02(+0.24%)
Mar 27, 2018 8.359 8.359 8.159 8.251 24,303 -0.05(-0.59%)
Mar 26, 2018 8.334 8.393 8.295 8.300 28,703 +0.05(+0.59%)
Mar 23, 2018 8.295 8.344 8.251 8.251 23,967 -0.05(-0.59%)
Mar 22, 2018 8.364 8.427 8.246 8.300 36,720 -0.10(-1.22%)
Mar 21, 2018 8.417 8.427 8.320 8.403 43,913 +0.07(+0.82%)
Mar 20, 2018 8.271 8.442 8.245 8.334 28,318 +0.06(+0.77%)
Mar 19, 2018 8.446 8.471 8.261 8.271 42,682 -0.16(-1.85%)
Mar 16, 2018 8.407 8.529 8.349 8.427 76,453 -0.01(-0.12%)
Mar 15, 2018 8.432 8.584 8.364 8.437 14,540 +0.03(+0.41%)
Mar 14, 2018 8.422 8.598 8.339 8.403 61,251 +0.03(+0.41%)
Mar 13, 2018 8.378 8.642 8.354 8.368 58,369 -0.02(-0.29%)
Mar 12, 2018 8.479 8.479 8.301 8.392 35,510 -0.03(-0.40%)
Mar 09, 2018 8.445 8.515 8.402 8.426 53,070 +0.02(+0.23%)
Mar 08, 2018 8.282 8.421 8.196 8.407 50,391 +0.12(+1.45%)
Mar 07, 2018 8.210 8.316 8.210 8.287 20,936 +0.01(+0.12%)
Mar 06, 2018 8.248 8.306 8.210 8.277 20,399 +0.08(+0.94%)
Mar 05, 2018 8.253 8.306 8.186 8.200 82,332 -0.10(-1.21%)
Mar 02, 2018 8.258 8.301 8.181 8.301 11,845 +0.00(+0.00%)
Mar 01, 2018 8.258 8.359 8.224 8.301 17,970 +0.04(+0.52%)
Feb 28, 2018 8.292 8.292 8.210 8.258 60,839 -0.03(-0.41%)
Feb 27, 2018 8.277 8.292 8.244 8.292 21,471 -0.03(-0.35%)
Feb 26, 2018 8.306 8.402 8.204 8.320 40,590 -0.03(-0.40%)
Feb 23, 2018 8.402 8.402 8.210 8.354 27,008 -0.01(-0.11%)
Feb 22, 2018 8.210 8.378 8.191 8.364 50,902 +0.17(+2.11%)
Feb 21, 2018 8.114 8.263 8.114 8.191 41,621 +0.08(+0.95%)
Feb 20, 2018 8.162 8.210 8.086 8.114 17,449 -0.04(-0.47%)
Feb 16, 2018 8.152 8.152 8.152 0 -0.12(-1.45%)
Feb 15, 2018 8.268 8.272 8.095 8.272 36,018 +0.01(+0.12%)
Feb 14, 2018 8.133 8.268 8.133 8.263 29,519 +0.10(+1.24%)
Feb 13, 2018 7.859 8.162 7.770 8.162 47,882 +0.28(+3.53%)
Feb 12, 2018 7.730 7.883 7.720 7.883 17,181 +0.13(+1.64%)
Feb 09, 2018 7.831 7.908 7.149 7.756 234,639 -0.10(-1.25%)
Feb 08, 2018 7.802 7.869 7.802 7.855 48,488 +0.04(+0.49%)
Feb 07, 2018 7.701 7.701 7.701 7.816 53,701 +0.11(+1.37%)
Feb 06, 2018 7.211 7.744 7.211 7.711 89,032 +0.40(+5.43%)
Feb 05, 2018 7.759 7.759 7.187 7.314 83,813 -0.39(-5.09%)
Feb 02, 2018 7.832 7.832 7.706 7.706 18,893 -0.08(-0.99%)
Feb 01, 2018 7.917 7.917 7.777 7.783 15,269 +0.00(+0.06%)
Jan 31, 2018 7.922 7.922 7.773 7.778 68,839 -0.14(-1.76%)
Jan 30, 2018 7.941 7.883 7.917 23,690 -0.00(-0.06%)
Jan 29, 2018 7.970 7.970 7.898 7.922 15,283 -0.05(-0.60%)
Jan 26, 2018 7.960 7.975 7.903 7.970 35,124 +0.00(+0.06%)
Jan 25, 2018 7.970 7.994 7.946 7.965 46,172 +0.00(+0.00%)
Jan 24, 2018 7.970 7.970 7.946 7.965 20,001 -0.00(-0.06%)
Jan 23, 2018 8.037 8.037 7.898 7.970 27,251 -0.05(-0.66%)
Jan 22, 2018 8.042 8.042 7.967 8.023 21,846 -0.03(-0.42%)
Jan 19, 2018 7.913 8.056 7.913 8.056 42,500 +0.10(+1.27%)
Jan 18, 2018 7.960 7.965 7.865 7.956 16,810 +0.00(+0.06%)
Jan 17, 2018 8.008 8.025 7.903 7.951 13,253 -0.04(-0.48%)
Jan 16, 2018 7.927 8.032 7.917 7.989 21,859 +0.09(+1.15%)
Jan 12, 2018 7.898 7.898 7.898 0 +0.00(+0.06%)
Jan 11, 2018 7.936 7.936 7.876 7.893 26,364 -0.02(-0.24%)
Jan 10, 2018 7.932 8.037 7.874 7.912 36,439 +0.00(+0.00%)
Jan 09, 2018 8.100 8.109 7.874 7.912 65,898 -0.17(-2.14%)
Jan 08, 2018 8.023 8.090 7.922 8.085 30,619 +0.05(+0.66%)
Jan 05, 2018 7.975 8.114 7.951 8.032 91,623 +0.07(+0.90%)
Jan 04, 2018 8.018 8.090 7.922 7.960 44,006 -0.05(-0.66%)
Jan 03, 2018 8.028 8.148 8.013 8.013 39,367 -0.10(-1.24%)
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.