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

Capital Southwest (NQ: CSWC )

26.18 +0.36 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 6.184 6.210 6.179 6.210 36,954 +0.03(+0.42%)
Apr 28, 2016 6.179 6.232 6.179 6.184 30,780 -0.03(-0.56%)
Apr 27, 2016 6.179 6.258 6.175 6.219 84,289 +0.03(+0.49%)
Apr 26, 2016 6.127 6.210 6.127 6.188 38,788 +0.05(+0.86%)
Apr 25, 2016 6.171 6.210 6.123 6.136 31,882 -0.06(-0.99%)
Apr 22, 2016 6.131 6.219 6.131 6.197 36,917 +0.03(+0.50%)
Apr 21, 2016 6.057 6.188 6.057 6.166 168,739 +0.08(+1.29%)
Apr 20, 2016 6.066 6.114 6.039 6.088 35,964 +0.00(+0.07%)
Apr 19, 2016 6.057 6.127 6.035 6.083 42,302 +0.06(+0.94%)
Apr 18, 2016 6.057 6.109 6.013 6.026 755,874 -0.03(-0.58%)
Apr 15, 2016 6.074 6.079 6.035 6.061 33,147 +0.02(+0.36%)
Apr 14, 2016 5.983 6.096 5.983 6.039 98,844 -0.02(-0.36%)
Apr 13, 2016 6.053 6.162 6.035 6.061 40,740 +0.01(+0.14%)
Apr 12, 2016 6.083 6.123 6.053 6.053 57,618 -0.01(-0.14%)
Apr 11, 2016 6.026 6.096 5.985 6.061 21,771 +0.04(+0.65%)
Apr 08, 2016 6.048 6.107 6.015 6.022 100,438 -0.01(-0.15%)
Apr 07, 2016 6.039 6.101 6.000 6.031 52,665 -0.03(-0.58%)
Apr 06, 2016 6.074 6.127 6.031 6.066 51,124 -0.03(-0.50%)
Apr 05, 2016 6.074 6.131 6.057 6.096 208,049 -0.00(-0.07%)
Apr 04, 2016 6.074 6.127 6.039 6.101 40,521 +0.07(+1.09%)
Apr 01, 2016 5.991 6.223 5.991 6.035 41,731 -0.03(-0.50%)
Mar 31, 2016 5.969 6.088 5.913 6.066 189,305 +0.13(+2.21%)
Mar 30, 2016 6.149 6.262 5.926 5.934 169,757 -0.20(-3.28%)
Mar 29, 2016 6.171 6.210 6.123 6.136 34,427 -0.03(-0.50%)
Mar 28, 2016 6.171 6.273 6.136 6.166 111,214 -0.01(-0.21%)
Mar 24, 2016 6.105 6.179 6.179 6.179 40,473 +0.05(+0.86%)
Mar 23, 2016 6.131 6.232 6.127 6.127 25,500 -0.03(-0.50%)
Mar 22, 2016 6.105 6.206 6.105 6.158 39,421 +0.01(+0.21%)
Mar 21, 2016 6.096 6.311 6.088 6.144 62,326 +0.05(+0.79%)
Mar 18, 2016 6.127 6.162 6.096 6.096 270,067 -0.07(-1.13%)
Mar 17, 2016 6.166 6.166 6.114 6.166 110,869 +0.02(+0.28%)
Mar 16, 2016 6.144 6.197 6.105 6.149 45,865 -0.03(-0.57%)
Mar 15, 2016 6.153 6.293 6.131 6.184 43,512 -0.02(-0.28%)
Mar 14, 2016 6.232 6.267 6.140 6.201 53,989 -0.07(-1.12%)
Mar 11, 2016 6.131 6.367 6.131 6.271 54,145 +0.15(+2.50%)
Mar 10, 2016 6.123 6.332 6.083 6.118 38,534 -0.01(-0.21%)
Mar 09, 2016 6.088 6.218 6.035 6.131 148,168 +0.03(+0.50%)
Mar 08, 2016 6.088 6.197 6.070 6.101 57,840 -0.00(-0.07%)
Mar 07, 2016 6.075 6.650 6.022 6.105 100,358 +0.01(+0.14%)
Mar 04, 2016 6.109 6.327 6.083 6.096 83,469 -0.02(-0.36%)
Mar 03, 2016 6.057 6.170 6.057 6.118 143,967 +0.02(+0.36%)
Mar 02, 2016 6.048 6.136 5.944 6.096 37,403 +0.03(+0.43%)
Mar 01, 2016 6.092 6.149 6.040 6.070 38,275 -0.03(-0.57%)
Feb 29, 2016 6.027 6.136 6.027 6.105 90,011 +0.03(+0.43%)
Feb 26, 2016 6.066 6.118 5.952 6.079 46,434 -0.00(-0.07%)
Feb 25, 2016 6.083 6.109 5.992 6.083 129,307 -0.00(-0.07%)
Feb 24, 2016 6.070 6.127 5.983 6.088 46,893 +0.02(+0.29%)
Feb 23, 2016 6.066 6.101 5.994 6.070 82,065 -0.01(-0.22%)
Feb 22, 2016 6.057 6.127 5.911 6.083 364,038 +0.05(+0.79%)
Feb 19, 2016 6.044 6.096 5.959 6.035 139,690 -0.07(-1.07%)
Feb 18, 2016 6.037 6.170 6.037 6.101 89,619 -0.00(-0.07%)
Feb 17, 2016 6.114 6.166 5.979 6.105 174,689 -0.03(-0.43%)
Feb 16, 2016 5.918 6.236 5.891 6.131 86,654 +0.27(+4.54%)
Feb 12, 2016 5.752 5.865 5.865 5.865 79,343 +0.07(+1.13%)
Feb 11, 2016 5.918 5.918 5.756 5.800 58,251 -0.20(-3.41%)
Feb 10, 2016 5.987 6.092 5.782 6.005 59,136 +0.05(+0.81%)
Feb 09, 2016 6.061 6.114 5.835 5.957 121,265 -0.12(-2.01%)
Feb 08, 2016 6.123 6.123 5.861 6.079 40,229 -0.06(-0.99%)
Feb 05, 2016 6.266 6.355 6.109 6.140 110,335 -0.12(-1.88%)
Feb 04, 2016 6.214 6.345 5.992 6.258 81,134 +0.03(+0.56%)
Feb 03, 2016 6.214 6.336 6.136 6.223 151,477 +0.02(+0.28%)
Feb 02, 2016 6.314 6.354 6.164 6.205 37,014 -0.09(-1.45%)
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.