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

Capital Southwest (NQ: CSWC )

26.83 +0.35 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2017 7.775 8.095 7.663 7.733 120,088 -0.14(-1.77%)
Aug 30, 2017 8.077 8.128 7.872 7.872 63,417 -0.20(-2.47%)
Aug 29, 2017 8.077 8.081 7.965 8.072 19,901 -0.00(-0.06%)
Aug 28, 2017 8.054 8.088 7.989 8.077 24,611 +0.09(+1.10%)
Aug 25, 2017 7.961 8.058 7.935 7.989 128,513 +0.03(+0.41%)
Aug 24, 2017 7.826 7.956 7.826 7.956 9,090 +0.15(+1.90%)
Aug 23, 2017 7.868 7.928 7.807 7.807 27,798 -0.07(-0.94%)
Aug 22, 2017 7.719 7.882 7.699 7.882 38,421 +0.21(+2.79%)
Aug 21, 2017 7.728 7.747 7.663 7.668 13,652 -0.07(-0.84%)
Aug 18, 2017 7.710 7.747 7.677 7.733 11,889 +0.03(+0.42%)
Aug 17, 2017 7.761 7.812 7.663 7.701 21,545 -0.06(-0.72%)
Aug 16, 2017 7.803 7.803 7.714 7.756 19,644 +0.03(+0.36%)
Aug 15, 2017 7.659 7.733 7.589 7.728 20,269 +0.14(+1.84%)
Aug 14, 2017 7.589 7.631 7.571 7.589 9,051 +0.01(+0.18%)
Aug 11, 2017 7.594 7.603 7.547 7.575 13,633 +0.02(+0.31%)
Aug 10, 2017 7.501 7.580 7.501 7.552 43,948 +0.07(+0.87%)
Aug 09, 2017 7.668 7.775 7.478 7.487 82,047 -0.18(-2.30%)
Aug 08, 2017 7.724 7.738 7.645 7.663 42,495 -0.05(-0.60%)
Aug 07, 2017 7.598 7.761 7.598 7.710 26,849 +0.11(+1.47%)
Aug 04, 2017 7.612 7.775 7.589 7.598 16,025 -0.04(-0.49%)
Aug 03, 2017 7.793 7.793 7.603 7.636 14,537 -0.17(-2.14%)
Aug 02, 2017 7.807 7.821 7.719 7.803 14,453 +0.01(+0.18%)
Aug 01, 2017 7.780 7.803 7.622 7.789 24,381 +0.04(+0.48%)
Jul 31, 2017 7.659 7.752 7.575 7.752 25,339 +0.09(+1.15%)
Jul 28, 2017 7.584 7.696 7.492 7.663 45,440 +0.09(+1.16%)
Jul 27, 2017 7.533 7.659 7.529 7.575 59,199 +0.05(+0.62%)
Jul 26, 2017 7.659 7.705 7.501 7.529 37,375 -0.10(-1.34%)
Jul 25, 2017 7.571 7.687 7.565 7.631 278,575 +0.06(+0.80%)
Jul 24, 2017 7.571 7.582 7.468 7.571 128,436 +0.00(+0.00%)
Jul 21, 2017 7.505 7.566 7.464 7.571 45,901 +0.07(+0.93%)
Jul 20, 2017 7.575 7.575 7.499 7.501 18,863 -0.07(-0.92%)
Jul 19, 2017 7.571 7.580 7.501 7.571 20,213 +0.00(+0.00%)
Jul 18, 2017 7.482 7.571 7.459 7.571 117,954 +0.07(+0.93%)
Jul 17, 2017 7.468 7.543 7.468 7.501 69,465 +0.04(+0.50%)
Jul 14, 2017 7.487 7.538 7.431 7.464 28,317 -0.02(-0.25%)
Jul 13, 2017 7.547 7.557 7.450 7.482 14,804 -0.02(-0.25%)
Jul 12, 2017 7.515 7.589 7.436 7.501 133,340 -0.01(-0.12%)
Jul 11, 2017 7.478 7.584 7.459 7.510 20,723 -0.02(-0.25%)
Jul 10, 2017 7.538 7.566 7.454 7.529 97,425 -0.01(-0.18%)
Jul 07, 2017 7.530 7.557 7.478 7.543 20,275 +0.06(+0.81%)
Jul 06, 2017 7.557 7.589 7.436 7.482 26,392 -0.07(-0.92%)
Jul 05, 2017 7.520 7.588 7.459 7.552 62,170 +0.03(+0.43%)
Jul 03, 2017 7.580 7.580 7.450 7.519 16,796 +0.05(+0.68%)
Jun 30, 2017 7.584 7.584 7.431 7.468 87,725 -0.10(-1.29%)
Jun 29, 2017 7.584 7.584 7.464 7.566 42,611 +0.00(+0.06%)
Jun 28, 2017 7.561 7.584 7.482 7.561 39,242 +0.04(+0.56%)
Jun 27, 2017 7.571 7.571 7.496 7.519 39,463 -0.06(-0.74%)
Jun 26, 2017 7.575 7.594 7.487 7.575 62,362 +0.00(+0.06%)
Jun 23, 2017 7.594 7.640 7.492 7.571 22,893 -0.00(-0.06%)
Jun 22, 2017 7.575 7.619 7.381 7.575 45,738 +0.01(+0.12%)
Jun 21, 2017 7.524 7.603 7.380 7.566 33,949 +0.07(+0.87%)
Jun 20, 2017 7.501 7.589 7.459 7.501 44,672 +0.02(+0.25%)
Jun 19, 2017 7.557 7.584 7.436 7.482 31,779 -0.01(-0.19%)
Jun 16, 2017 7.468 7.524 7.380 7.496 57,612 +0.05(+0.69%)
Jun 15, 2017 7.487 7.487 7.394 7.445 11,941 -0.06(-0.74%)
Jun 14, 2017 7.464 7.501 7.394 7.501 20,966 +0.05(+0.69%)
Jun 13, 2017 7.445 7.499 7.374 7.450 11,288 +0.06(+0.75%)
Jun 12, 2017 7.408 7.454 7.357 7.394 27,964 +0.00(+0.06%)
Jun 09, 2017 7.426 7.426 7.266 7.389 7,737 -0.03(-0.43%)
Jun 08, 2017 7.449 7.458 7.348 7.422 20,525 -0.00(-0.06%)
Jun 07, 2017 7.449 7.458 7.248 7.426 24,129 -0.02(-0.25%)
Jun 06, 2017 7.431 7.472 7.234 7.444 16,867 +0.01(+0.12%)
Jun 05, 2017 7.380 7.458 7.334 7.435 14,792 +0.04(+0.56%)
Jun 02, 2017 7.408 7.408 7.312 7.394 9,718 +0.00(+0.00%)
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.