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

Capital Southwest (NQ: CSWC )

25.53 +0.25 (+0.99%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 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 (%)
Sep 30, 2013 5.235 5.490 5.222 5.324 0 -0.11(-2.01%)
Sep 27, 2013 5.386 5.465 5.339 5.433 0 +0.01(+0.14%)
Sep 26, 2013 5.501 5.540 5.397 5.425 72,923 -0.05(-0.88%)
Sep 25, 2013 5.540 5.540 5.442 5.473 161,623 -0.03(-0.54%)
Sep 24, 2013 5.518 5.563 5.454 5.503 148,604 -0.03(-0.51%)
Sep 23, 2013 5.587 5.635 5.509 5.531 172,998 -0.04(-0.70%)
Sep 20, 2013 5.468 5.649 5.447 5.569 0 +0.10(+1.82%)
Sep 19, 2013 5.512 5.577 5.423 5.470 262,932 -0.02(-0.28%)
Sep 18, 2013 5.512 5.596 5.458 5.485 0 -0.01(-0.14%)
Sep 17, 2013 5.428 5.509 5.398 5.493 0 +0.05(+0.91%)
Sep 16, 2013 5.527 5.569 5.384 5.443 0 -0.09(-1.71%)
Sep 13, 2013 5.484 5.559 5.324 5.538 0 +0.08(+1.51%)
Sep 12, 2013 5.493 5.518 5.429 5.456 0 -0.01(-0.11%)
Sep 11, 2013 5.513 5.576 5.376 5.462 0 -0.04(-0.79%)
Sep 10, 2013 5.428 5.524 5.428 5.506 131,151 +0.11(+2.11%)
Sep 09, 2013 5.350 5.442 5.302 5.392 0 +0.04(+0.76%)
Sep 06, 2013 5.386 5.454 5.264 5.352 0 +0.01(+0.12%)
Sep 05, 2013 5.378 5.442 5.322 5.345 0 -0.02(-0.38%)
Sep 04, 2013 5.308 5.492 5.308 5.366 0 +0.08(+1.50%)
Sep 03, 2013 5.196 5.334 5.123 5.286 0 +0.16(+3.03%)
Aug 30, 2013 5.404 5.454 5.129 5.131 0 -0.29(-5.42%)
Aug 29, 2013 5.230 5.457 5.230 5.425 171,545 +0.17(+3.23%)
Aug 28, 2013 5.233 5.372 5.064 5.255 0 +0.04(+0.75%)
Aug 27, 2013 5.317 5.369 5.215 5.216 133,567 -0.13(-2.47%)
Aug 26, 2013 5.342 5.423 5.322 5.348 0 +0.01(+0.12%)
Aug 23, 2013 5.327 5.389 5.159 5.342 0 -0.03(-0.52%)
Aug 22, 2013 5.212 5.415 5.057 5.370 192,880 +0.19(+3.60%)
Aug 21, 2013 5.464 5.490 5.151 5.184 0 -0.28(-5.10%)
Aug 20, 2013 5.322 5.476 5.305 5.462 248,923 +0.17(+3.24%)
Aug 19, 2013 5.448 5.448 5.275 5.291 160,351 -0.12(-2.24%)
Aug 16, 2013 5.294 5.446 5.267 5.412 0 +0.08(+1.50%)
Aug 15, 2013 5.314 5.396 5.296 5.333 843,110 -0.03(-0.56%)
Aug 14, 2013 5.359 5.406 5.335 5.362 0 +0.00(+0.06%)
Aug 13, 2013 5.461 5.466 5.314 5.359 223,090 -0.11(-2.10%)
Aug 12, 2013 5.411 5.493 5.411 5.474 95,800 +0.06(+1.15%)
Aug 09, 2013 5.447 5.505 5.412 5.412 56,035 -0.07(-1.26%)
Aug 08, 2013 5.531 5.531 5.447 5.481 81,920 +0.00(+0.06%)
Aug 07, 2013 5.519 5.524 5.454 5.478 45,214 -0.04(-0.67%)
Aug 06, 2013 5.563 5.582 5.496 5.515 113,305 -0.04(-0.64%)
Aug 05, 2013 5.625 5.625 5.473 5.550 218,540 -0.06(-1.12%)
Aug 02, 2013 5.640 5.640 5.581 5.613 321,410 -0.02(-0.37%)
Aug 01, 2013 5.681 5.681 5.579 5.634 343,747 -0.01(-0.11%)
Jul 31, 2013 5.639 5.641 5.612 5.640 0 +0.03(+0.48%)
Jul 30, 2013 5.624 5.645 5.599 5.613 0 -0.00(-0.06%)
Jul 29, 2013 5.649 5.650 5.613 5.617 0 -0.02(-0.43%)
Jul 26, 2013 5.597 5.641 5.597 5.641 0 +0.01(+0.23%)
Jul 25, 2013 5.631 5.643 5.609 5.628 0 -0.04(-0.65%)
Jul 24, 2013 5.583 5.664 5.555 5.664 0 +0.09(+1.63%)
Jul 23, 2013 5.540 5.575 5.480 5.574 0 +0.03(+0.52%)
Jul 22, 2013 5.636 5.636 5.529 5.545 0 -0.09(-1.52%)
Jul 19, 2013 5.690 5.725 5.593 5.631 0 -0.09(-1.66%)
Jul 18, 2013 5.735 5.792 5.708 5.725 0 +0.03(+0.59%)
Jul 17, 2013 5.772 5.778 5.683 5.692 108,550 -0.07(-1.20%)
Jul 16, 2013 5.831 5.831 5.746 5.760 0 -0.00(-0.01%)
Jul 15, 2013 5.805 5.870 5.752 5.761 0 -0.01(-0.25%)
Jul 12, 2013 5.659 5.834 5.659 5.775 0 +0.12(+2.20%)
Jul 11, 2013 5.645 5.675 5.622 5.651 0 +0.03(+0.55%)
Jul 10, 2013 5.598 5.623 5.536 5.620 0 -0.02(-0.44%)
Jul 09, 2013 5.705 5.705 5.626 5.645 0 -0.01(-0.13%)
Jul 08, 2013 5.707 5.707 5.626 5.652 0 -0.06(-1.13%)
Jul 05, 2013 5.524 5.718 5.524 5.717 0 +0.25(+4.48%)
Jul 03, 2013 5.479 5.503 5.417 5.472 0 -0.02(-0.40%)
Jul 02, 2013 5.466 5.510 5.424 5.494 0 +0.06(+1.17%)
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.