Chronicle Journal: Finance

Capital Southwest (NQ: CSWC )

25.97 USD +0.14 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 25.97 26.12 25.83 25.97 90,130 +0.14(+0.54%)
Sep 22, 2021 25.95 26.03 25.74 25.83 118,474 +0.12(+0.47%)
Sep 21, 2021 25.78 26.00 25.61 25.71 115,739 +0.13(+0.51%)
Sep 20, 2021 25.81 25.99 25.38 25.58 242,008 -0.39(-1.50%)
Sep 17, 2021 26.30 26.38 25.82 25.97 266,680 -0.16(-0.61%)
Sep 16, 2021 26.54 26.55 26.11 26.13 136,355 -0.21(-0.80%)
Sep 15, 2021 26.34 26.43 26.14 26.34 126,607 +0.14(+0.53%)
Sep 14, 2021 26.69 27.01 26.10 26.20 166,050 -1.08(-3.96%)
Sep 13, 2021 27.45 27.46 27.01 27.28 301,049 -0.16(-0.58%)
Sep 10, 2021 27.84 27.85 27.40 27.44 171,004 -0.25(-0.90%)
Sep 09, 2021 27.55 27.87 27.50 27.69 240,271 +0.14(+0.51%)
Sep 08, 2021 27.39 27.85 27.00 27.55 316,195 +0.15(+0.55%)
Sep 07, 2021 27.96 27.99 27.30 27.40 220,691 -0.22(-0.80%)
Sep 03, 2021 27.60 28.33 27.41 27.62 201,046 +0.53(+1.96%)
Sep 02, 2021 27.22 27.40 26.65 27.09 119,911 +0.00(+0.00%)
Sep 01, 2021 26.38 27.37 26.35 27.09 141,752 +0.89(+3.40%)
Aug 31, 2021 26.43 26.55 26.10 26.20 67,185 -0.14(-0.53%)
Aug 30, 2021 26.48 26.63 26.29 26.34 82,695 -0.06(-0.23%)
Aug 27, 2021 26.42 26.64 26.28 26.40 70,207 +0.12(+0.46%)
Aug 26, 2021 26.62 26.62 26.06 26.28 90,337 -0.33(-1.24%)
Aug 25, 2021 26.55 26.75 26.32 26.61 68,134 +0.12(+0.45%)
Aug 24, 2021 25.99 26.94 25.98 26.49 123,476 +0.53(+2.04%)
Aug 23, 2021 25.94 26.48 25.79 25.96 145,096 +0.02(+0.08%)
Aug 20, 2021 25.22 25.99 25.22 25.94 58,241 +0.63(+2.49%)
Aug 19, 2021 25.85 25.95 25.23 25.31 128,158 -0.68(-2.62%)
Aug 18, 2021 26.14 26.34 25.92 25.99 58,586 -0.15(-0.57%)
Aug 17, 2021 26.30 26.38 25.88 26.14 117,396 -0.26(-0.98%)
Aug 16, 2021 26.46 26.60 26.20 26.40 88,364 -0.17(-0.64%)
Aug 13, 2021 26.75 26.86 26.55 26.57 90,650 -0.08(-0.30%)
Aug 12, 2021 26.50 26.73 26.30 26.65 110,267 +0.30(+1.14%)
Aug 11, 2021 26.80 26.80 26.25 26.35 133,943 -0.14(-0.53%)
Aug 10, 2021 26.62 26.75 26.32 26.49 188,941 -0.02(-0.08%)
Aug 09, 2021 26.53 26.98 26.17 26.51 241,888 +0.17(+0.65%)
Aug 06, 2021 26.43 26.48 26.20 26.34 78,584 +0.08(+0.30%)
Aug 05, 2021 25.77 26.26 25.77 26.26 128,842 +0.54(+2.10%)
Aug 04, 2021 26.70 26.70 25.65 25.72 143,838 -0.87(-3.27%)
Aug 03, 2021 25.45 26.92 25.15 26.59 277,995 +1.65(+6.62%)
Aug 02, 2021 25.04 25.28 24.80 24.94 78,876 +0.07(+0.28%)
Jul 30, 2021 25.13 25.41 24.63 24.87 82,472 -0.28(-1.11%)
Jul 29, 2021 25.38 25.46 25.10 25.15 57,115 -0.03(-0.12%)
Jul 28, 2021 25.27 25.43 25.01 25.18 31,281 +0.00(+0.00%)
Jul 27, 2021 25.22 25.46 24.91 25.18 74,027 -0.21(-0.83%)
Jul 26, 2021 25.35 25.60 25.11 25.39 56,551 +0.16(+0.63%)
Jul 23, 2021 25.38 25.55 25.10 25.23 72,583 +0.08(+0.32%)
Jul 22, 2021 25.38 25.38 24.90 25.15 61,182 -0.33(-1.30%)
Jul 21, 2021 25.60 25.87 25.18 25.48 89,204 +0.06(+0.24%)
Jul 20, 2021 24.82 25.53 24.80 25.42 130,718 +0.55(+2.21%)
Jul 19, 2021 25.00 25.30 24.39 24.87 150,623 -0.56(-2.20%)
Jul 16, 2021 25.85 25.99 25.34 25.43 97,406 -0.42(-1.62%)
Jul 15, 2021 25.84 25.96 25.32 25.85 91,178 -0.03(-0.12%)
Jul 14, 2021 26.28 26.70 25.71 25.88 145,331 -0.58(-2.19%)
Jul 13, 2021 26.59 26.86 26.39 26.46 156,586 -0.23(-0.86%)
Jul 12, 2021 26.57 26.86 26.25 26.69 143,471 +0.21(+0.79%)
Jul 09, 2021 26.41 26.52 26.10 26.48 181,277 +0.23(+0.88%)
Jul 08, 2021 25.51 26.66 24.85 26.25 342,841 +0.54(+2.10%)
Jul 07, 2021 25.45 26.11 24.75 25.71 377,066 +0.40(+1.58%)
Jul 06, 2021 25.16 25.53 24.80 25.31 172,836 +0.29(+1.16%)
Jul 02, 2021 25.10 25.12 24.52 25.02 182,079 +0.15(+0.60%)
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.