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

Capital Southwest (NQ: CSWC )

26.57 +0.04 (+0.16%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 7, 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 30, 2014 5.548 5.609 5.416 5.576 399,320 -0.01(-0.11%)
Apr 29, 2014 5.624 5.678 5.557 5.583 232,545 +0.00(+0.00%)
Apr 28, 2014 5.578 5.672 5.546 5.583 238,694 -0.06(-1.01%)
Apr 25, 2014 5.659 5.694 5.599 5.640 338,838 -0.05(-0.92%)
Apr 24, 2014 5.704 5.704 5.637 5.692 226,118 +0.02(+0.36%)
Apr 23, 2014 5.627 5.710 5.513 5.672 283,057 +0.04(+0.73%)
Apr 22, 2014 5.599 5.691 5.573 5.630 227,918 +0.04(+0.77%)
Apr 21, 2014 5.576 5.672 5.532 5.588 228,667 +0.01(+0.26%)
Apr 17, 2014 5.578 5.573 5.573 5.573 214,008 +0.01(+0.23%)
Apr 16, 2014 5.511 5.591 5.454 5.561 319,848 +0.10(+1.86%)
Apr 15, 2014 5.479 5.556 5.395 5.459 219,685 +0.02(+0.29%)
Apr 14, 2014 5.510 5.535 5.402 5.443 225,313 -0.01(-0.12%)
Apr 11, 2014 5.405 5.478 5.405 5.449 252,945 -0.02(-0.35%)
Apr 10, 2014 5.487 5.519 5.391 5.468 811,104 -0.05(-0.86%)
Apr 09, 2014 5.472 5.599 5.472 5.516 223,028 +0.06(+1.05%)
Apr 08, 2014 5.348 5.519 5.348 5.459 285,877 +0.13(+2.35%)
Apr 07, 2014 5.211 5.362 5.165 5.333 549,850 +0.13(+2.50%)
Apr 04, 2014 5.295 5.303 5.086 5.203 529,161 -0.08(-1.50%)
Apr 03, 2014 5.386 5.387 5.252 5.282 317,374 -0.11(-2.00%)
Apr 02, 2014 5.452 5.452 5.365 5.391 398,213 -0.07(-1.22%)
Apr 01, 2014 5.508 5.546 5.416 5.457 238,279 -0.06(-1.07%)
Mar 31, 2014 5.561 5.607 5.470 5.516 641,685 -0.01(-0.11%)
Mar 28, 2014 5.561 5.561 5.386 5.522 711,974 -0.05(-0.91%)
Mar 27, 2014 5.599 5.622 5.530 5.573 240,929 -0.02(-0.40%)
Mar 26, 2014 5.719 5.719 5.568 5.595 502,907 -0.12(-2.09%)
Mar 25, 2014 5.678 5.753 5.580 5.715 200,148 +0.05(+0.95%)
Mar 24, 2014 5.651 5.715 5.561 5.661 355,883 +0.00(+0.00%)
Mar 21, 2014 5.595 5.675 5.561 5.661 1,216,002 +0.10(+1.74%)
Mar 20, 2014 5.484 5.613 5.484 5.564 182,800 +0.01(+0.11%)
Mar 19, 2014 5.549 5.561 5.524 5.557 330,554 -0.01(-0.26%)
Mar 18, 2014 5.535 5.581 5.524 5.572 216,236 +0.03(+0.46%)
Mar 17, 2014 5.591 5.642 5.521 5.546 309,707 -0.03(-0.46%)
Mar 14, 2014 5.548 5.609 5.545 5.572 351,238 -0.00(-0.09%)
Mar 13, 2014 5.613 5.613 5.537 5.576 255,758 -0.03(-0.59%)
Mar 12, 2014 5.561 5.692 5.538 5.610 256,489 +0.00(+0.03%)
Mar 11, 2014 5.619 5.711 5.564 5.608 205,580 -0.02(-0.37%)
Mar 10, 2014 5.621 5.710 5.600 5.629 255,752 -0.02(-0.37%)
Mar 07, 2014 5.608 5.718 5.548 5.649 267,649 +0.09(+1.57%)
Mar 06, 2014 5.561 5.613 5.522 5.562 170,709 +0.02(+0.43%)
Mar 05, 2014 5.449 5.714 5.449 5.538 315,366 -0.05(-0.82%)
Mar 04, 2014 5.513 5.711 5.454 5.584 533,403 +0.09(+1.59%)
Mar 03, 2014 5.479 5.546 5.435 5.497 158,322 -0.01(-0.23%)
Feb 28, 2014 5.546 5.546 5.464 5.510 167,694 -0.04(-0.69%)
Feb 27, 2014 5.459 5.549 5.405 5.548 164,622 +0.08(+1.45%)
Feb 26, 2014 5.534 5.635 5.419 5.468 117,534 -0.03(-0.58%)
Feb 25, 2014 5.807 5.816 5.457 5.500 138,048 -0.32(-5.49%)
Feb 24, 2014 5.705 5.850 5.642 5.819 101,068 +0.18(+3.15%)
Feb 21, 2014 5.588 5.657 5.561 5.642 201,180 +0.08(+1.49%)
Feb 20, 2014 5.454 5.627 5.406 5.559 194,760 +0.09(+1.63%)
Feb 19, 2014 5.468 5.549 5.451 5.470 176,852 -0.03(-0.61%)
Feb 18, 2014 5.348 5.522 5.344 5.503 469,314 +0.14(+2.67%)
Feb 14, 2014 5.384 5.360 5.360 5.360 105,115 -0.01(-0.24%)
Feb 13, 2014 5.330 5.414 5.330 5.373 124,294 +0.01(+0.24%)
Feb 12, 2014 5.365 5.448 5.333 5.360 357,715 -0.03(-0.59%)
Feb 11, 2014 5.384 5.416 5.349 5.392 238,273 +0.02(+0.35%)
Feb 10, 2014 5.282 5.398 5.260 5.373 151,234 +0.05(+0.99%)
Feb 07, 2014 5.325 5.386 5.213 5.321 299,473 +0.04(+0.75%)
Feb 06, 2014 5.333 5.445 5.244 5.281 179,666 -0.11(-2.03%)
Feb 05, 2014 5.387 5.508 5.322 5.391 175,921 -0.04(-0.79%)
Feb 04, 2014 5.292 5.503 5.255 5.433 223,947 +0.15(+2.92%)
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.