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

Capital Southwest (NQ: CSWC )

25.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 28, 2018 9.949 10.01 9.839 9.907 72,800 +0.01(+0.11%)
Sep 27, 2018 9.970 10.02 9.886 9.897 51,937 -0.07(-0.68%)
Sep 26, 2018 9.897 10.00 9.897 9.964 23,437 +0.11(+1.11%)
Sep 25, 2018 10.00 10.02 9.855 9.855 27,305 -0.15(-1.46%)
Sep 24, 2018 10.03 10.07 9.985 10.00 33,488 -0.01(-0.05%)
Sep 21, 2018 9.980 10.01 9.918 10.01 56,516 +0.03(+0.31%)
Sep 20, 2018 9.980 9.980 9.923 9.975 82,797 +0.00(+0.00%)
Sep 19, 2018 9.912 9.980 9.912 9.975 40,538 +0.11(+1.14%)
Sep 18, 2018 9.897 9.933 9.863 9.863 103,508 -0.03(-0.29%)
Sep 17, 2018 9.912 9.912 9.839 9.891 144,196 +0.05(+0.48%)
Sep 14, 2018 9.949 9.993 9.839 9.844 68,394 +0.00(+0.00%)
Sep 13, 2018 9.931 10.10 9.839 9.844 114,634 +0.01(+0.05%)
Sep 12, 2018 9.865 9.869 9.809 9.839 87,053 +0.00(+0.00%)
Sep 11, 2018 9.875 10.04 9.819 9.839 74,720 +0.02(+0.16%)
Sep 10, 2018 9.890 9.900 9.819 9.824 83,001 -0.02(-0.21%)
Sep 07, 2018 9.799 9.911 9.783 9.844 64,892 +0.04(+0.42%)
Sep 06, 2018 10.00 10.00 9.793 9.804 66,319 -0.08(-0.83%)
Sep 05, 2018 9.946 10.02 9.844 9.885 59,563 -0.04(-0.36%)
Sep 04, 2018 9.931 9.977 9.895 9.921 76,384 +0.08(+0.78%)
Aug 31, 2018 9.844 9.844 9.844 0 +0.06(+0.63%)
Aug 30, 2018 9.763 9.859 9.763 9.783 106,696 +0.03(+0.31%)
Aug 29, 2018 9.646 9.814 9.640 9.753 18,944 +0.11(+1.11%)
Aug 28, 2018 9.668 9.668 9.612 9.646 16,205 -0.07(-0.68%)
Aug 27, 2018 9.810 9.810 9.635 9.712 45,009 -0.02(-0.16%)
Aug 24, 2018 9.707 9.819 9.617 9.727 62,147 +0.05(+0.47%)
Aug 23, 2018 9.742 9.931 9.681 9.681 60,971 -0.04(-0.44%)
Aug 22, 2018 9.712 9.763 9.666 9.724 11,480 +0.01(+0.13%)
Aug 21, 2018 9.691 9.717 9.636 9.712 28,656 +0.07(+0.74%)
Aug 20, 2018 9.503 9.697 9.493 9.640 59,708 +0.14(+1.45%)
Aug 17, 2018 9.656 9.656 9.487 9.503 132,137 -0.14(-1.48%)
Aug 16, 2018 9.640 9.651 9.498 9.646 15,009 +0.05(+0.48%)
Aug 15, 2018 9.589 9.600 9.498 9.600 11,317 -0.03(-0.27%)
Aug 14, 2018 9.620 9.666 9.562 9.625 88,189 +0.07(+0.75%)
Aug 13, 2018 9.559 9.595 9.513 9.554 37,900 +0.01(+0.11%)
Aug 10, 2018 9.518 9.559 9.482 9.543 12,939 +0.08(+0.86%)
Aug 09, 2018 9.477 9.578 9.462 9.462 23,867 +0.00(+0.00%)
Aug 08, 2018 9.406 9.564 9.406 9.462 23,202 +0.06(+0.60%)
Aug 07, 2018 9.666 9.666 9.401 9.406 48,814 +0.07(+0.71%)
Aug 06, 2018 9.360 9.447 9.339 9.339 31,530 -0.04(-0.38%)
Aug 03, 2018 9.345 9.421 9.345 9.375 21,565 +0.03(+0.27%)
Aug 02, 2018 9.334 9.402 9.334 9.350 12,778 +0.01(+0.05%)
Aug 01, 2018 9.421 9.462 9.334 9.345 13,941 -0.10(-1.08%)
Jul 31, 2018 9.421 9.447 9.334 9.447 50,341 +0.21(+2.32%)
Jul 30, 2018 9.304 9.436 9.187 9.232 14,635 -0.12(-1.25%)
Jul 27, 2018 9.396 9.559 9.197 9.350 16,468 -0.00(-0.04%)
Jul 26, 2018 9.355 9.630 9.339 9.353 11,770 -0.00(-0.02%)
Jul 25, 2018 9.487 9.487 9.355 9.355 10,274 -0.17(-1.82%)
Jul 24, 2018 9.441 9.528 9.441 9.528 14,292 +0.17(+1.80%)
Jul 23, 2018 9.447 9.651 9.360 9.360 14,762 -0.06(-0.60%)
Jul 20, 2018 9.513 9.527 9.411 9.416 20,100 -0.11(-1.18%)
Jul 19, 2018 9.447 9.533 9.345 9.528 34,740 +0.08(+0.86%)
Jul 18, 2018 9.396 9.513 9.271 9.447 13,356 +0.11(+1.15%)
Jul 17, 2018 9.273 9.385 9.227 9.339 21,853 +0.10(+1.05%)
Jul 16, 2018 9.283 9.339 9.181 9.243 8,177 -0.05(-0.55%)
Jul 13, 2018 9.314 9.314 9.263 9.294 19,071 -0.02(-0.16%)
Jul 12, 2018 9.406 9.406 9.309 9.309 14,009 -0.10(-1.03%)
Jul 11, 2018 9.441 9.518 9.406 9.406 16,019 -0.07(-0.75%)
Jul 10, 2018 9.498 9.498 9.431 9.477 14,335 +0.03(+0.32%)
Jul 09, 2018 9.508 9.538 9.373 9.447 16,644 +0.02(+0.22%)
Jul 06, 2018 9.543 9.640 9.355 9.426 15,656 -0.18(-1.91%)
Jul 05, 2018 9.263 9.635 9.263 9.610 54,658 +0.23(+2.45%)
Jul 03, 2018 9.380 9.380 9.380 0 -0.12(-1.29%)
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.