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

Capital Southwest (NQ: CSWC )

26.71 -0.12 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 6.366 6.407 6.354 6.385 16,717 +0.03(+0.49%)
Oct 28, 2016 6.372 6.372 6.336 6.354 4,818 -0.03(-0.42%)
Oct 27, 2016 6.416 6.416 6.305 6.380 12,335 -0.04(-0.69%)
Oct 26, 2016 6.389 6.469 6.354 6.425 35,274 +0.04(+0.69%)
Oct 25, 2016 6.367 6.549 6.367 6.380 24,383 -0.06(-0.96%)
Oct 24, 2016 6.363 6.456 6.341 6.442 27,988 +0.08(+1.25%)
Oct 21, 2016 6.490 6.490 6.274 6.363 235,930 -0.05(-0.83%)
Oct 20, 2016 6.447 6.473 6.358 6.416 7,453 -0.04(-0.55%)
Oct 19, 2016 6.451 6.509 6.424 6.451 7,629 +0.02(+0.27%)
Oct 18, 2016 6.349 6.447 6.349 6.434 21,302 +0.09(+1.39%)
Oct 17, 2016 6.389 6.416 6.296 6.345 64,164 -0.07(-1.04%)
Oct 14, 2016 6.407 6.425 6.372 6.411 32,377 -0.04(-0.62%)
Oct 13, 2016 6.425 6.451 6.407 6.451 36,894 +0.03(+0.48%)
Oct 12, 2016 6.416 6.438 6.380 6.420 51,268 +0.01(+0.14%)
Oct 11, 2016 6.407 6.434 6.375 6.411 109,995 +0.00(+0.07%)
Oct 10, 2016 6.420 6.460 6.310 6.407 95,024 -0.01(-0.14%)
Oct 07, 2016 6.491 6.615 6.398 6.416 196,070 -0.09(-1.43%)
Oct 06, 2016 6.465 6.562 6.398 6.509 193,175 +0.04(+0.62%)
Oct 05, 2016 6.465 6.563 6.420 6.469 19,901 +0.00(+0.07%)
Oct 04, 2016 6.603 6.603 6.420 6.465 28,480 -0.09(-1.42%)
Oct 03, 2016 6.522 6.602 6.500 6.557 35,947 +0.05(+0.82%)
Sep 30, 2016 6.526 6.637 6.504 6.504 292,667 -0.02(-0.27%)
Sep 29, 2016 6.482 6.535 6.438 6.522 19,375 +0.04(+0.61%)
Sep 28, 2016 6.403 6.535 6.403 6.482 35,251 +0.04(+0.55%)
Sep 27, 2016 6.456 6.491 6.446 6.447 9,738 -0.05(-0.75%)
Sep 26, 2016 6.549 6.553 6.465 6.496 8,271 -0.03(-0.47%)
Sep 23, 2016 6.522 6.526 6.518 6.526 4,601 -0.02(-0.27%)
Sep 22, 2016 6.465 6.562 6.456 6.544 14,145 +0.05(+0.75%)
Sep 21, 2016 6.553 6.553 6.469 6.496 41,480 -0.04(-0.61%)
Sep 20, 2016 6.556 6.571 6.487 6.535 44,642 -0.03(-0.40%)
Sep 19, 2016 6.549 6.650 6.513 6.562 87,962 +0.03(+0.47%)
Sep 16, 2016 6.549 6.562 6.498 6.531 158,316 -0.02(-0.27%)
Sep 15, 2016 6.597 6.637 6.504 6.549 63,827 -0.07(-1.07%)
Sep 14, 2016 6.584 6.650 6.577 6.619 9,788 +0.03(+0.40%)
Sep 13, 2016 6.571 6.602 6.544 6.593 26,469 +0.02(+0.27%)
Sep 12, 2016 6.509 6.593 6.509 6.575 72,944 +0.03(+0.47%)
Sep 09, 2016 6.461 6.562 6.461 6.544 42,033 +0.02(+0.27%)
Sep 08, 2016 6.474 6.553 6.457 6.527 16,813 +0.07(+1.09%)
Sep 07, 2016 6.479 6.544 6.457 6.457 29,527 -0.05(-0.74%)
Sep 06, 2016 6.544 6.562 6.457 6.505 36,366 -0.04(-0.54%)
Sep 02, 2016 6.505 6.540 6.540 6.540 11,839 +0.03(+0.47%)
Sep 01, 2016 6.588 6.588 6.474 6.509 17,155 -0.04(-0.67%)
Aug 31, 2016 6.531 6.580 6.457 6.553 36,261 -0.02(-0.27%)
Aug 30, 2016 6.584 6.610 6.509 6.571 38,219 -0.01(-0.20%)
Aug 29, 2016 6.553 6.588 6.518 6.584 5,584 +0.03(+0.44%)
Aug 26, 2016 6.448 6.588 6.439 6.555 34,135 +0.09(+1.32%)
Aug 25, 2016 6.509 6.551 6.457 6.470 8,974 -0.04(-0.54%)
Aug 24, 2016 6.553 6.553 6.338 6.505 10,980 -0.03(-0.47%)
Aug 23, 2016 6.430 6.610 6.386 6.536 30,861 +0.08(+1.29%)
Aug 22, 2016 6.417 6.479 6.388 6.452 11,647 +0.02(+0.27%)
Aug 19, 2016 6.404 6.435 6.404 6.435 1,762 +0.02(+0.34%)
Aug 18, 2016 6.399 6.443 6.375 6.413 18,769 +0.02(+0.27%)
Aug 17, 2016 6.395 6.400 6.329 6.395 65,517 -0.02(-0.27%)
Aug 16, 2016 6.399 6.421 6.342 6.413 27,487 +0.04(+0.62%)
Aug 15, 2016 6.364 6.391 6.364 6.373 5,817 -0.01(-0.21%)
Aug 12, 2016 6.390 6.474 6.356 6.386 3,119 -0.09(-1.42%)
Aug 11, 2016 6.426 6.483 6.417 6.479 17,376 +0.04(+0.55%)
Aug 10, 2016 6.457 6.457 6.391 6.443 49,831 -0.06(-0.88%)
Aug 09, 2016 6.325 6.500 6.320 6.500 26,114 +0.20(+3.14%)
Aug 08, 2016 6.281 6.320 6.281 6.303 43,132 +0.01(+0.14%)
Aug 05, 2016 6.338 6.367 6.263 6.294 266,384 -0.04(-0.56%)
Aug 04, 2016 6.417 6.417 6.303 6.329 25,945 -0.14(-2.17%)
Aug 03, 2016 6.435 6.470 6.369 6.470 22,211 +0.02(+0.27%)
Aug 02, 2016 6.435 6.558 6.399 6.452 30,371 -0.00(-0.07%)
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.