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

Capital Southwest (NQ: CSWC )

26.86 +0.38 (+1.44%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 9, 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 (%)
Jul 31, 2018 9.452 9.477 9.365 9.477 50,178 +0.21(+2.32%)
Jul 30, 2018 9.334 9.467 9.217 9.262 14,587 -0.12(-1.25%)
Jul 27, 2018 9.426 9.590 9.227 9.380 16,414 -0.00(-0.04%)
Jul 26, 2018 9.385 9.662 9.370 9.384 11,732 -0.00(-0.02%)
Jul 25, 2018 9.518 9.518 9.385 9.385 10,241 -0.17(-1.82%)
Jul 24, 2018 9.472 9.559 9.472 9.559 14,245 +0.17(+1.80%)
Jul 23, 2018 9.477 9.682 9.390 9.390 14,714 -0.06(-0.60%)
Jul 20, 2018 9.544 9.558 9.442 9.447 20,035 -0.11(-1.18%)
Jul 19, 2018 9.477 9.564 9.375 9.559 34,627 +0.08(+0.86%)
Jul 18, 2018 9.426 9.544 9.301 9.477 13,313 +0.11(+1.15%)
Jul 17, 2018 9.303 9.416 9.257 9.370 21,782 +0.10(+1.05%)
Jul 16, 2018 9.314 9.370 9.211 9.273 8,150 -0.05(-0.55%)
Jul 13, 2018 9.344 9.344 9.293 9.324 19,009 -0.02(-0.16%)
Jul 12, 2018 9.436 9.436 9.339 9.339 13,964 -0.10(-1.03%)
Jul 11, 2018 9.472 9.549 9.436 9.436 15,967 -0.07(-0.75%)
Jul 10, 2018 9.529 9.529 9.462 9.508 14,288 +0.03(+0.32%)
Jul 09, 2018 9.539 9.569 9.404 9.477 16,590 +0.02(+0.22%)
Jul 06, 2018 9.575 9.672 9.385 9.457 15,605 -0.18(-1.91%)
Jul 05, 2018 9.293 9.667 9.293 9.641 54,481 +0.23(+2.45%)
Jul 03, 2018 9.411 9.411 9.411 0 -0.12(-1.29%)
Jul 02, 2018 9.360 9.576 9.314 9.534 107,320 +0.27(+2.87%)
Jun 29, 2018 9.370 9.370 9.262 9.268 49,142 -0.14(-1.52%)
Jun 28, 2018 9.390 9.416 9.334 9.411 40,563 +0.10(+1.10%)
Jun 27, 2018 9.375 9.411 9.273 9.309 27,271 -0.06(-0.66%)
Jun 26, 2018 9.396 9.416 9.349 9.370 51,258 -0.03(-0.27%)
Jun 25, 2018 9.549 9.564 9.242 9.396 85,174 +0.05(+0.55%)
Jun 22, 2018 9.393 9.393 9.242 9.344 327,325 +0.09(+0.95%)
Jun 21, 2018 9.315 9.315 9.217 9.257 60,370 -0.05(-0.58%)
Jun 20, 2018 9.359 9.457 9.272 9.310 49,783 -0.00(-0.05%)
Jun 19, 2018 9.271 9.364 9.271 9.315 51,176 +0.04(+0.45%)
Jun 18, 2018 9.271 9.314 9.198 9.274 74,197 +0.01(+0.13%)
Jun 15, 2018 9.261 9.236 9.261 25,072 +0.03(+0.28%)
Jun 14, 2018 9.188 9.368 9.159 9.236 114,170 +0.06(+0.63%)
Jun 13, 2018 9.232 9.369 9.154 9.178 60,343 -0.06(-0.63%)
Jun 12, 2018 9.154 9.261 9.154 9.237 34,579 +0.08(+0.91%)
Jun 11, 2018 9.242 9.295 8.900 9.154 93,322 -0.05(-0.58%)
Jun 08, 2018 8.817 9.291 8.803 9.208 54,718 +0.45(+5.13%)
Jun 07, 2018 8.588 8.783 8.588 8.759 92,660 +0.23(+2.69%)
Jun 06, 2018 8.320 8.632 8.305 8.529 178,914 +0.23(+2.76%)
Jun 05, 2018 8.242 8.490 8.242 8.300 56,650 -0.16(-1.85%)
Jun 04, 2018 8.436 8.456 8.368 8.456 17,003 +0.16(+1.88%)
Jun 01, 2018 8.344 8.437 8.285 8.300 35,640 +0.00(+0.06%)
May 31, 2018 8.281 8.315 8.273 8.295 27,465 +0.07(+0.89%)
May 30, 2018 8.334 8.344 8.222 8.222 16,511 -0.08(-1.00%)
May 29, 2018 8.295 8.357 8.159 8.305 7,254 -0.01(-0.12%)
May 25, 2018 8.315 8.315 8.315 0 +0.13(+1.61%)
May 24, 2018 8.344 8.441 8.139 8.183 130,399 -0.17(-1.99%)
May 23, 2018 8.388 8.442 8.290 8.349 9,254 -0.04(-0.52%)
May 22, 2018 8.422 8.539 8.285 8.393 15,089 +0.05(+0.58%)
May 21, 2018 8.349 8.519 8.237 8.344 12,253 +0.05(+0.59%)
May 18, 2018 8.393 8.534 8.295 8.295 25,436 -0.04(-0.53%)
May 17, 2018 8.364 8.493 8.329 8.339 44,567 -0.04(-0.52%)
May 16, 2018 8.251 8.383 8.237 8.383 30,859 +0.09(+1.12%)
May 15, 2018 8.339 8.364 8.220 8.290 21,506 -0.01(-0.12%)
May 14, 2018 8.437 8.437 8.295 8.300 7,844 -0.12(-1.39%)
May 11, 2018 8.349 8.417 8.295 8.417 16,976 +0.16(+1.89%)
May 10, 2018 8.295 8.387 8.261 8.261 16,095 -0.03(-0.41%)
May 09, 2018 8.451 8.456 8.183 8.295 37,497 -0.10(-1.22%)
May 08, 2018 8.461 8.461 8.393 8.398 31,377 -0.01(-0.12%)
May 07, 2018 8.305 8.466 8.271 8.407 43,325 +0.14(+1.65%)
May 04, 2018 8.290 8.325 8.134 8.271 51,262 +0.09(+1.10%)
May 03, 2018 8.236 8.236 8.173 8.181 7,560 -0.02(-0.21%)
May 02, 2018 8.217 8.251 8.198 8.198 13,204 -0.01(-0.12%)
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.