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

Capital Southwest (NQ: CSWC )

26.12 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2014 5.756 5.795 5.633 5.700 195,444 +0.01(+0.25%)
Oct 30, 2014 5.632 5.744 5.583 5.686 228,721 +0.06(+1.13%)
Oct 29, 2014 5.686 5.686 5.613 5.622 109,163 +0.00(+0.03%)
Oct 28, 2014 5.594 5.653 5.551 5.621 273,665 +0.07(+1.23%)
Oct 27, 2014 5.518 5.597 5.515 5.552 176,457 +0.04(+0.68%)
Oct 24, 2014 5.501 5.520 5.456 5.515 207,657 +0.07(+1.34%)
Oct 23, 2014 5.579 5.628 5.414 5.442 745,508 -0.08(-1.49%)
Oct 22, 2014 5.636 5.636 5.478 5.524 116,489 -0.10(-1.74%)
Oct 21, 2014 5.509 5.681 5.450 5.622 211,156 +0.11(+1.95%)
Oct 20, 2014 5.467 5.596 5.467 5.515 154,905 +0.03(+0.48%)
Oct 17, 2014 5.486 5.716 5.405 5.489 442,945 +0.01(+0.17%)
Oct 16, 2014 5.327 5.520 5.327 5.479 152,956 +0.06(+1.06%)
Oct 15, 2014 5.381 5.503 5.349 5.422 160,050 +0.02(+0.46%)
Oct 14, 2014 5.433 5.462 5.383 5.397 164,520 +0.03(+0.49%)
Oct 13, 2014 5.387 5.443 5.305 5.370 161,999 -0.02(-0.35%)
Oct 10, 2014 5.369 5.534 5.272 5.389 397,101 -0.02(-0.37%)
Oct 09, 2014 5.434 5.471 5.325 5.409 330,032 -0.00(-0.06%)
Oct 08, 2014 5.412 5.434 5.372 5.412 219,877 +0.00(+0.00%)
Oct 07, 2014 5.434 5.442 5.372 5.412 143,920 -0.02(-0.40%)
Oct 06, 2014 5.498 5.558 5.434 5.434 177,969 -0.06(-1.16%)
Oct 03, 2014 5.520 5.538 5.442 5.498 208,339 +0.09(+1.58%)
Oct 02, 2014 5.425 5.551 5.412 5.412 122,303 -0.05(-0.91%)
Oct 01, 2014 5.635 5.635 5.401 5.462 299,372 -0.10(-1.79%)
Sep 30, 2014 5.821 5.821 5.558 5.562 591,612 -0.23(-3.95%)
Sep 29, 2014 5.871 5.896 5.737 5.790 869,471 -0.11(-1.87%)
Sep 26, 2014 6.023 6.090 5.827 5.901 219,015 -0.14(-2.29%)
Sep 25, 2014 6.014 6.087 5.904 6.039 321,452 -0.02(-0.38%)
Sep 24, 2014 6.110 6.112 5.967 6.062 112,791 +0.01(+0.10%)
Sep 23, 2014 6.093 6.117 5.964 6.056 335,691 -0.05(-0.84%)
Sep 22, 2014 6.082 6.163 5.967 6.107 210,005 +0.04(+0.67%)
Sep 19, 2014 6.180 6.235 6.058 6.067 243,250 -0.10(-1.56%)
Sep 18, 2014 6.235 6.235 6.145 6.163 150,641 -0.05(-0.78%)
Sep 17, 2014 6.204 6.250 6.194 6.212 146,679 +0.04(+0.66%)
Sep 16, 2014 6.253 6.253 6.157 6.171 142,306 -0.06(-0.97%)
Sep 15, 2014 6.204 6.243 6.204 6.232 148,171 +0.06(+0.91%)
Sep 12, 2014 6.204 6.233 6.176 6.176 223,177 -0.03(-0.50%)
Sep 11, 2014 6.126 6.235 6.082 6.207 181,648 +0.07(+1.09%)
Sep 10, 2014 6.140 6.154 6.065 6.140 225,762 -0.05(-0.80%)
Sep 09, 2014 6.218 6.235 5.953 6.190 170,791 -0.05(-0.72%)
Sep 08, 2014 6.294 6.294 6.190 6.235 188,890 -0.03(-0.52%)
Sep 05, 2014 6.260 6.309 6.170 6.267 203,052 +0.02(+0.35%)
Sep 04, 2014 6.204 6.297 6.204 6.246 198,775 +0.06(+1.01%)
Sep 03, 2014 6.317 6.414 6.148 6.184 643,586 -0.14(-2.14%)
Sep 02, 2014 5.764 6.510 5.764 6.319 770,225 +0.63(+11.04%)
Aug 29, 2014 5.692 5.691 5.691 5.691 191,019 +0.00(+0.00%)
Aug 28, 2014 5.628 5.795 5.624 5.691 163,877 +0.05(+0.94%)
Aug 27, 2014 5.610 5.674 5.610 5.638 297,861 +0.01(+0.22%)
Aug 26, 2014 5.599 5.636 5.568 5.625 258,615 +0.03(+0.47%)
Aug 25, 2014 5.599 5.653 5.568 5.599 234,619 +0.00(+0.03%)
Aug 22, 2014 5.577 5.636 5.548 5.597 195,887 +0.04(+0.70%)
Aug 21, 2014 5.571 5.647 5.552 5.558 206,815 -0.02(-0.42%)
Aug 20, 2014 5.538 5.596 5.497 5.582 182,780 +0.01(+0.11%)
Aug 19, 2014 5.596 5.596 5.465 5.576 424,416 +0.01(+0.25%)
Aug 18, 2014 5.498 5.590 5.436 5.562 172,200 +0.09(+1.62%)
Aug 15, 2014 5.597 5.597 5.391 5.473 194,730 -0.08(-1.48%)
Aug 14, 2014 5.526 5.632 5.384 5.555 154,300 +0.01(+0.17%)
Aug 13, 2014 5.479 5.594 5.461 5.546 161,607 +0.02(+0.28%)
Aug 12, 2014 5.372 5.569 5.372 5.530 186,877 +0.11(+2.01%)
Aug 11, 2014 5.516 5.667 5.345 5.422 932,970 -0.12(-2.16%)
Aug 08, 2014 5.535 5.555 5.377 5.541 316,493 +0.07(+1.19%)
Aug 07, 2014 5.588 5.588 5.387 5.476 198,113 -0.02(-0.28%)
Aug 06, 2014 5.498 5.596 5.445 5.492 135,655 +0.00(+0.03%)
Aug 05, 2014 5.490 5.540 5.397 5.490 313,901 -0.00(-0.03%)
Aug 04, 2014 5.544 5.567 5.447 5.492 136,446 -0.02(-0.39%)
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.