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, 2020 8.740 9.022 8.635 8.825 105,720 +0.16(+1.81%)
Jun 29, 2020 8.773 8.793 8.537 8.668 185,567 -0.08(-0.90%)
Jun 26, 2020 8.649 8.956 8.583 8.747 107,530 +0.09(+1.06%)
Jun 25, 2020 8.622 8.795 8.419 8.655 106,276 +0.03(+0.38%)
Jun 24, 2020 8.779 8.779 8.452 8.622 129,993 -0.22(-2.52%)
Jun 23, 2020 9.068 9.120 8.721 8.845 210,317 -0.12(-1.39%)
Jun 22, 2020 9.146 9.146 8.884 8.969 102,449 -0.14(-1.58%)
Jun 19, 2020 9.087 9.316 8.956 9.113 228,350 +0.10(+1.16%)
Jun 18, 2020 9.323 9.336 8.904 9.009 249,659 -0.40(-4.24%)
Jun 17, 2020 9.631 9.670 9.337 9.408 107,749 -0.23(-2.38%)
Jun 16, 2020 9.938 9.938 9.493 9.637 167,024 +0.20(+2.15%)
Jun 15, 2020 9.257 9.670 9.041 9.434 186,425 +0.05(+0.49%)
Jun 12, 2020 9.238 9.454 9.238 9.388 170,308 +0.48(+5.36%)
Jun 11, 2020 9.150 9.226 8.595 8.910 374,489 -0.67(-6.98%)
Jun 10, 2020 9.807 9.807 9.403 9.579 370,517 -0.21(-2.19%)
Jun 09, 2020 9.983 10.10 9.718 9.794 272,412 -0.21(-2.14%)
Jun 08, 2020 9.712 10.11 9.712 10.01 478,530 +0.37(+3.86%)
Jun 05, 2020 9.548 9.860 9.472 9.636 611,362 +0.12(+1.26%)
Jun 04, 2020 9.466 9.630 9.434 9.516 269,223 +0.05(+0.53%)
Jun 03, 2020 9.428 9.627 9.328 9.466 325,147 +0.32(+3.52%)
Jun 02, 2020 9.447 9.541 9.054 9.144 456,051 -0.21(-2.23%)
Jun 01, 2020 8.967 9.504 8.891 9.352 379,933 +0.53(+6.01%)
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%)
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.