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

Capital Southwest (NQ: CSWC )

26.17 +0.38 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2018 8.254 8.288 8.246 8.268 27,555 +0.07(+0.89%)
May 30, 2018 8.307 8.317 8.195 8.195 16,565 -0.08(-1.00%)
May 29, 2018 8.268 8.330 8.133 8.278 7,278 -0.01(-0.12%)
May 25, 2018 8.288 8.288 8.288 0 +0.13(+1.61%)
May 24, 2018 8.317 8.414 8.113 8.156 130,824 -0.17(-1.99%)
May 23, 2018 8.361 8.414 8.263 8.322 9,285 -0.04(-0.52%)
May 22, 2018 8.395 8.511 8.259 8.366 15,138 +0.05(+0.58%)
May 21, 2018 8.322 8.491 8.210 8.317 12,293 +0.05(+0.59%)
May 18, 2018 8.366 8.507 8.268 8.268 25,519 -0.04(-0.53%)
May 17, 2018 8.336 8.465 8.302 8.312 44,712 -0.04(-0.52%)
May 16, 2018 8.225 8.356 8.210 8.356 30,960 +0.09(+1.12%)
May 15, 2018 8.312 8.336 8.193 8.263 21,576 -0.01(-0.12%)
May 14, 2018 8.409 8.409 8.268 8.273 7,870 -0.12(-1.39%)
May 11, 2018 8.322 8.390 8.268 8.390 17,032 +0.16(+1.89%)
May 10, 2018 8.268 8.359 8.234 8.234 16,148 -0.03(-0.41%)
May 09, 2018 8.424 8.429 8.156 8.268 37,619 -0.10(-1.22%)
May 08, 2018 8.434 8.434 8.366 8.370 31,480 -0.01(-0.12%)
May 07, 2018 8.278 8.438 8.244 8.380 43,467 +0.14(+1.65%)
May 04, 2018 8.263 8.297 8.108 8.244 51,430 +0.09(+1.10%)
May 03, 2018 8.209 8.209 8.147 8.154 7,584 -0.02(-0.21%)
May 02, 2018 8.190 8.225 8.171 8.171 13,247 -0.01(-0.12%)
May 01, 2018 8.268 8.268 8.176 8.181 13,088 -0.08(-1.00%)
Apr 30, 2018 8.210 8.268 8.181 8.263 18,757 +0.08(+1.01%)
Apr 27, 2018 8.249 8.324 8.147 8.181 73,267 -0.04(-0.47%)
Apr 26, 2018 8.259 8.447 8.111 8.220 22,007 -0.04(-0.53%)
Apr 25, 2018 8.302 8.404 8.161 8.263 22,116 -0.02(-0.29%)
Apr 24, 2018 8.263 8.526 8.210 8.288 17,316 +0.04(+0.53%)
Apr 23, 2018 8.288 8.378 8.158 8.244 10,642 -0.05(-0.59%)
Apr 20, 2018 8.268 8.385 8.220 8.293 16,298 +0.03(+0.35%)
Apr 19, 2018 8.161 8.278 8.161 8.263 41,600 +0.06(+0.77%)
Apr 18, 2018 8.244 8.312 8.088 8.200 72,290 +0.00(+0.00%)
Apr 17, 2018 8.195 8.307 8.195 8.200 16,752 +0.00(+0.06%)
Apr 16, 2018 8.225 8.283 8.137 8.195 5,586 -0.02(-0.24%)
Apr 13, 2018 8.152 8.234 8.040 8.215 13,016 +0.16(+1.93%)
Apr 12, 2018 8.239 8.239 8.059 8.059 29,901 -0.11(-1.37%)
Apr 11, 2018 8.166 8.327 8.166 8.171 14,505 +0.00(+0.00%)
Apr 10, 2018 8.341 8.341 8.152 8.171 6,665 -0.09(-1.06%)
Apr 09, 2018 8.205 8.380 8.205 8.259 4,087 +0.08(+1.01%)
Apr 06, 2018 8.385 8.390 8.152 8.176 10,163 -0.24(-2.89%)
Apr 05, 2018 8.453 8.526 8.342 8.419 33,622 -0.08(-0.92%)
Apr 04, 2018 8.244 8.555 8.244 8.497 19,421 +0.23(+2.76%)
Apr 03, 2018 8.171 8.570 8.152 8.268 33,713 +0.09(+1.13%)
Apr 02, 2018 8.268 8.317 8.161 8.176 40,985 -0.10(-1.23%)
Mar 29, 2018 8.278 8.278 8.278 0 +0.03(+0.41%)
Mar 28, 2018 8.229 8.317 8.147 8.244 29,814 +0.02(+0.24%)
Mar 27, 2018 8.332 8.332 8.132 8.225 24,382 -0.05(-0.59%)
Mar 26, 2018 8.307 8.366 8.268 8.273 28,797 +0.05(+0.59%)
Mar 23, 2018 8.268 8.317 8.225 8.225 24,045 -0.05(-0.59%)
Mar 22, 2018 8.336 8.400 8.220 8.273 36,840 -0.10(-1.22%)
Mar 21, 2018 8.390 8.400 8.293 8.375 44,057 +0.07(+0.82%)
Mar 20, 2018 8.244 8.414 8.218 8.307 28,410 +0.06(+0.77%)
Mar 19, 2018 8.419 8.443 8.234 8.244 42,821 -0.16(-1.85%)
Mar 16, 2018 8.380 8.501 8.322 8.400 76,703 -0.01(-0.12%)
Mar 15, 2018 8.404 8.556 8.336 8.409 14,587 +0.03(+0.41%)
Mar 14, 2018 8.395 8.570 8.312 8.375 61,451 +0.03(+0.41%)
Mar 13, 2018 8.351 8.614 8.327 8.341 58,559 -0.02(-0.29%)
Mar 12, 2018 8.451 8.451 8.274 8.365 35,625 -0.03(-0.40%)
Mar 09, 2018 8.418 8.488 8.375 8.399 53,243 +0.02(+0.23%)
Mar 08, 2018 8.255 8.394 8.169 8.380 50,556 +0.12(+1.45%)
Mar 07, 2018 8.183 8.289 8.183 8.260 21,004 +0.01(+0.12%)
Mar 06, 2018 8.222 8.279 8.183 8.250 20,465 +0.08(+0.94%)
Mar 05, 2018 8.226 8.279 8.159 8.174 82,600 -0.10(-1.21%)
Mar 02, 2018 8.231 8.274 8.155 8.274 11,883 +0.00(+0.00%)
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.