Skip to main content

Capital Southwest (NQ: CSWC )

25.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.