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 (%)
May 29, 2020 8.551 8.923 8.387 8.822 218,683 +0.27(+3.17%)
May 28, 2020 8.835 8.929 8.396 8.551 193,984 -0.30(-3.42%)
May 27, 2020 8.898 8.929 8.730 8.854 158,599 +0.08(+0.86%)
May 26, 2020 8.753 8.923 8.715 8.778 168,314 +0.25(+2.96%)
May 22, 2020 8.450 8.525 8.298 8.525 62,594 +0.12(+1.43%)
May 21, 2020 8.437 8.715 8.361 8.406 118,035 -0.09(-1.11%)
May 20, 2020 8.317 8.620 8.248 8.500 117,835 +0.28(+3.46%)
May 19, 2020 8.210 8.471 8.178 8.216 86,484 -0.01(-0.08%)
May 18, 2020 8.443 8.772 8.147 8.223 320,483 +0.20(+2.52%)
May 15, 2020 7.888 8.191 7.812 8.021 77,965 +0.08(+1.03%)
May 14, 2020 7.655 8.153 7.301 7.939 184,578 +0.18(+2.28%)
May 13, 2020 8.273 8.393 7.699 7.762 161,440 -0.45(-5.46%)
May 12, 2020 8.109 8.437 8.077 8.210 137,786 +0.11(+1.32%)
May 11, 2020 8.115 8.292 7.926 8.103 91,568 +0.03(+0.31%)
May 08, 2020 7.932 8.109 7.834 8.077 196,973 +0.15(+1.83%)
May 07, 2020 7.888 8.279 7.778 7.932 226,354 +0.15(+1.95%)
May 06, 2020 7.459 7.970 7.181 7.781 153,430 +0.48(+6.57%)
May 05, 2020 7.604 7.926 7.112 7.301 290,072 -0.18(-2.45%)
May 04, 2020 7.857 7.875 7.308 7.484 212,921 -0.43(-5.42%)
May 01, 2020 8.475 8.475 7.737 7.913 158,783 -0.65(-7.59%)
Apr 30, 2020 8.639 8.790 8.311 8.563 159,749 -0.19(-2.16%)
Apr 29, 2020 8.645 9.030 8.432 8.753 298,315 +0.52(+6.28%)
Apr 28, 2020 8.866 8.898 8.235 8.235 194,639 -0.32(-3.69%)
Apr 27, 2020 8.387 9.125 8.361 8.551 392,711 +0.26(+3.12%)
Apr 24, 2020 7.831 8.443 7.754 8.292 170,192 +0.58(+7.53%)
Apr 23, 2020 6.979 7.875 6.942 7.711 371,890 +1.02(+15.17%)
Apr 22, 2020 6.752 6.809 6.323 6.695 216,406 +0.08(+1.24%)
Apr 21, 2020 6.847 6.847 6.456 6.613 399,136 -0.31(-4.47%)
Apr 20, 2020 6.948 6.948 6.689 6.923 302,369 -0.21(-3.01%)
Apr 17, 2020 7.263 7.446 6.979 7.137 144,045 +0.13(+1.89%)
Apr 16, 2020 7.339 7.497 6.809 7.005 144,727 -0.33(-4.47%)
Apr 15, 2020 7.112 7.377 6.686 7.333 199,673 -0.13(-1.78%)
Apr 14, 2020 7.579 7.920 7.371 7.465 257,604 -0.01(-0.17%)
Apr 13, 2020 7.705 7.705 7.043 7.478 181,990 -0.15(-1.99%)
Apr 09, 2020 7.655 8.298 7.380 7.629 384,756 +0.32(+4.40%)
Apr 08, 2020 6.727 7.573 6.727 7.308 328,578 +0.67(+10.08%)
Apr 07, 2020 6.235 6.796 6.235 6.639 232,038 +0.64(+10.74%)
Apr 06, 2020 6.020 6.380 5.900 5.995 249,321 +0.27(+4.74%)
Apr 03, 2020 5.749 5.881 5.528 5.724 233,420 +0.04(+0.78%)
Apr 02, 2020 5.976 6.096 5.541 5.679 424,740 -0.30(-4.96%)
Apr 01, 2020 6.929 7.106 5.825 5.976 297,542 -1.23(-17.08%)
Mar 31, 2020 7.692 7.800 6.948 7.207 212,335 -0.38(-4.99%)
Mar 30, 2020 8.059 8.059 7.043 7.585 434,858 -0.51(-6.31%)
Mar 27, 2020 7.629 8.671 7.472 8.096 459,710 +0.30(+3.80%)
Mar 26, 2020 7.396 9.301 7.333 7.800 554,018 +0.52(+7.11%)
Mar 25, 2020 6.658 8.228 6.639 7.282 659,755 +0.67(+10.11%)
Mar 24, 2020 6.058 6.942 6.058 6.613 587,919 +0.80(+13.67%)
Mar 23, 2020 5.818 6.172 5.219 5.818 520,422 -0.06(-0.97%)
Mar 20, 2020 5.610 6.241 5.553 5.875 647,968 +0.32(+5.68%)
Mar 19, 2020 5.048 5.635 4.733 5.560 788,471 +0.49(+9.71%)
Mar 18, 2020 5.351 5.679 4.891 5.067 892,345 -0.83(-14.12%)
Mar 17, 2020 7.036 7.036 5.900 5.900 736,918 -1.00(-14.46%)
Mar 16, 2020 6.670 7.080 4.663 6.897 683,078 -1.14(-14.14%)
Mar 13, 2020 7.951 8.267 7.472 8.033 500,753 +0.46(+6.08%)
Mar 12, 2020 8.844 8.971 7.560 7.573 732,452 -1.76(-18.87%)
Mar 11, 2020 9.764 9.843 9.267 9.334 479,707 -0.58(-5.80%)
Mar 10, 2020 10.23 10.35 9.631 9.909 475,656 -0.17(-1.68%)
Mar 09, 2020 10.68 10.68 9.080 10.08 412,670 -0.86(-7.86%)
Mar 06, 2020 11.26 11.31 10.90 10.94 604,636 -0.47(-4.14%)
Mar 05, 2020 11.29 11.80 11.29 11.41 390,228 -0.06(-0.53%)
Mar 04, 2020 11.40 11.54 11.29 11.47 200,896 +0.17(+1.50%)
Mar 03, 2020 11.31 11.45 11.17 11.30 358,955 -0.21(-1.79%)
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.