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

Capital Southwest (NQ: CSWC )

26.11 +0.12 (+0.46%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 17, 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 (%)
Dec 31, 2014 6.058 6.057 6.057 6.057 1,181,144 -0.01(-0.11%)
Dec 30, 2014 6.050 6.176 6.002 6.063 823,414 -0.01(-0.21%)
Dec 29, 2014 6.405 6.405 5.990 6.076 1,789,337 -0.38(-5.91%)
Dec 26, 2014 6.438 6.462 6.291 6.458 1,142,517 +0.04(+0.55%)
Dec 24, 2014 6.390 6.422 6.422 6.422 421,882 +0.04(+0.63%)
Dec 23, 2014 6.413 6.430 6.370 6.382 2,616,394 -0.03(-0.45%)
Dec 22, 2014 6.446 6.491 6.312 6.411 2,524,745 -0.06(-0.91%)
Dec 19, 2014 6.470 6.502 6.400 6.470 987,811 -0.01(-0.20%)
Dec 18, 2014 6.350 6.560 6.335 6.483 488,494 +0.12(+1.91%)
Dec 17, 2014 6.311 6.434 6.298 6.362 493,627 +0.05(+0.81%)
Dec 16, 2014 6.296 6.370 6.213 6.311 447,745 -0.03(-0.50%)
Dec 15, 2014 6.279 6.445 6.224 6.342 264,258 +0.06(+0.89%)
Dec 12, 2014 6.349 6.403 6.203 6.287 509,369 -0.10(-1.62%)
Dec 11, 2014 6.350 6.446 6.303 6.390 421,193 +0.10(+1.55%)
Dec 10, 2014 6.232 6.389 6.232 6.293 803,873 +0.06(+0.92%)
Dec 09, 2014 6.231 6.252 6.079 6.235 385,583 +0.03(+0.52%)
Dec 08, 2014 6.199 6.231 6.152 6.203 298,716 -0.02(-0.33%)
Dec 05, 2014 6.199 6.231 6.178 6.224 230,432 +0.01(+0.23%)
Dec 04, 2014 6.288 6.288 6.163 6.210 153,805 -0.08(-1.19%)
Dec 03, 2014 6.250 6.411 6.250 6.285 326,376 +0.06(+0.92%)
Dec 02, 2014 6.183 6.569 6.151 6.227 775,680 +0.34(+5.78%)
Dec 01, 2014 5.924 5.965 5.857 5.887 210,696 -0.06(-1.05%)
Nov 28, 2014 5.972 5.973 5.894 5.949 139,690 +0.01(+0.22%)
Nov 26, 2014 5.949 5.937 5.937 5.937 252,878 -0.01(-0.24%)
Nov 25, 2014 5.895 5.951 5.895 5.951 167,644 +0.03(+0.57%)
Nov 24, 2014 5.913 5.941 5.895 5.918 164,239 +0.02(+0.27%)
Nov 21, 2014 5.994 5.994 5.839 5.902 285,821 -0.05(-0.89%)
Nov 20, 2014 5.833 6.009 5.833 5.954 823,214 +0.12(+2.11%)
Nov 19, 2014 5.847 5.847 5.809 5.831 276,996 +0.00(+0.00%)
Nov 18, 2014 5.823 5.894 5.823 5.831 881,364 -0.01(-0.16%)
Nov 17, 2014 5.844 5.876 5.791 5.841 616,498 -0.01(-0.25%)
Nov 14, 2014 5.793 5.890 5.793 5.855 103,818 -0.00(-0.03%)
Nov 13, 2014 5.873 5.879 5.817 5.857 190,817 +0.04(+0.77%)
Nov 12, 2014 5.818 5.910 5.793 5.812 157,623 -0.03(-0.52%)
Nov 11, 2014 5.876 5.885 5.777 5.842 377,763 +0.03(+0.47%)
Nov 10, 2014 5.815 5.887 5.758 5.815 316,636 -0.00(-0.08%)
Nov 07, 2014 5.847 5.882 5.763 5.820 217,373 -0.05(-0.90%)
Nov 06, 2014 5.879 5.895 5.825 5.873 672,808 +0.03(+0.49%)
Nov 05, 2014 5.849 5.879 5.842 5.844 53,055 +0.04(+0.66%)
Nov 04, 2014 5.841 5.841 5.720 5.806 156,654 -0.04(-0.60%)
Nov 03, 2014 5.841 5.917 5.841 5.841 122,322 +0.00(+0.00%)
Oct 31, 2014 5.898 5.938 5.772 5.841 190,730 +0.01(+0.25%)
Oct 30, 2014 5.771 5.885 5.721 5.827 223,204 +0.07(+1.13%)
Oct 29, 2014 5.827 5.827 5.752 5.761 106,530 +0.00(+0.03%)
Oct 28, 2014 5.732 5.793 5.688 5.760 267,064 +0.07(+1.23%)
Oct 27, 2014 5.654 5.736 5.651 5.689 172,201 +0.04(+0.68%)
Oct 24, 2014 5.637 5.656 5.591 5.651 202,649 +0.07(+1.34%)
Oct 23, 2014 5.717 5.768 5.548 5.576 727,527 -0.08(-1.49%)
Oct 22, 2014 5.776 5.776 5.614 5.661 113,679 -0.10(-1.74%)
Oct 21, 2014 5.645 5.822 5.584 5.761 206,063 +0.11(+1.95%)
Oct 20, 2014 5.602 5.734 5.602 5.651 151,169 +0.03(+0.48%)
Oct 17, 2014 5.622 5.857 5.538 5.624 432,262 +0.01(+0.17%)
Oct 16, 2014 5.458 5.656 5.458 5.615 149,267 +0.06(+1.06%)
Oct 15, 2014 5.514 5.638 5.481 5.556 156,190 +0.03(+0.46%)
Oct 14, 2014 5.567 5.597 5.516 5.530 160,552 +0.03(+0.49%)
Oct 13, 2014 5.521 5.578 5.436 5.503 158,092 -0.02(-0.35%)
Oct 10, 2014 5.501 5.670 5.403 5.522 387,523 -0.02(-0.37%)
Oct 09, 2014 5.568 5.607 5.457 5.543 322,071 -0.00(-0.06%)
Oct 08, 2014 5.546 5.568 5.505 5.546 214,574 +0.00(+0.00%)
Oct 07, 2014 5.568 5.576 5.505 5.546 140,449 -0.02(-0.40%)
Oct 06, 2014 5.634 5.696 5.568 5.568 173,676 -0.07(-1.16%)
Oct 03, 2014 5.656 5.675 5.576 5.634 203,314 +0.09(+1.58%)
Oct 02, 2014 5.559 5.688 5.546 5.546 119,353 -0.05(-0.91%)
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.