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

Capital Southwest (NQ: CSWC )

25.07 +0.29 (+1.19%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 19, 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 (%)
Sep 30, 2014 5.965 5.965 5.696 5.699 577,343 -0.23(-3.95%)
Sep 29, 2014 6.016 6.042 5.879 5.933 848,500 -0.11(-1.87%)
Sep 26, 2014 6.172 6.241 5.971 6.046 213,733 -0.14(-2.29%)
Sep 25, 2014 6.163 6.238 6.050 6.188 313,699 -0.02(-0.38%)
Sep 24, 2014 6.261 6.263 6.115 6.212 110,070 +0.01(+0.10%)
Sep 23, 2014 6.244 6.268 6.112 6.206 327,595 -0.05(-0.84%)
Sep 22, 2014 6.233 6.316 6.115 6.258 204,940 +0.04(+0.67%)
Sep 19, 2014 6.333 6.389 6.207 6.217 237,383 -0.10(-1.56%)
Sep 18, 2014 6.389 6.389 6.297 6.316 147,008 -0.05(-0.78%)
Sep 17, 2014 6.357 6.405 6.347 6.365 143,141 +0.04(+0.66%)
Sep 16, 2014 6.408 6.408 6.309 6.324 138,873 -0.06(-0.97%)
Sep 15, 2014 6.357 6.397 6.357 6.386 144,597 +0.06(+0.91%)
Sep 12, 2014 6.357 6.387 6.328 6.328 217,794 -0.03(-0.50%)
Sep 11, 2014 6.277 6.389 6.233 6.360 177,266 +0.07(+1.09%)
Sep 10, 2014 6.292 6.306 6.215 6.292 220,317 -0.05(-0.80%)
Sep 09, 2014 6.371 6.389 6.101 6.343 166,672 -0.05(-0.72%)
Sep 08, 2014 6.449 6.449 6.343 6.389 184,334 -0.03(-0.52%)
Sep 05, 2014 6.414 6.465 6.322 6.422 198,155 +0.02(+0.35%)
Sep 04, 2014 6.357 6.453 6.357 6.400 193,981 +0.06(+1.01%)
Sep 03, 2014 6.473 6.573 6.300 6.336 628,063 -0.14(-2.14%)
Sep 02, 2014 5.906 6.671 5.906 6.475 751,647 +0.64(+11.04%)
Aug 29, 2014 5.833 5.831 5.831 5.831 186,411 +0.00(+0.00%)
Aug 28, 2014 5.768 5.938 5.763 5.831 159,925 +0.05(+0.94%)
Aug 27, 2014 5.748 5.814 5.748 5.777 290,676 +0.01(+0.22%)
Aug 26, 2014 5.737 5.776 5.705 5.764 252,377 +0.03(+0.47%)
Aug 25, 2014 5.737 5.793 5.705 5.737 228,960 +0.00(+0.03%)
Aug 22, 2014 5.715 5.776 5.685 5.736 191,163 +0.04(+0.70%)
Aug 21, 2014 5.709 5.787 5.689 5.696 201,826 -0.02(-0.42%)
Aug 20, 2014 5.675 5.734 5.633 5.720 178,371 +0.01(+0.11%)
Aug 19, 2014 5.734 5.734 5.600 5.713 414,179 +0.01(+0.25%)
Aug 18, 2014 5.634 5.728 5.570 5.699 168,046 +0.09(+1.62%)
Aug 15, 2014 5.736 5.736 5.524 5.608 190,033 -0.08(-1.48%)
Aug 14, 2014 5.662 5.771 5.517 5.693 150,579 +0.01(+0.17%)
Aug 13, 2014 5.615 5.732 5.596 5.683 157,709 +0.02(+0.28%)
Aug 12, 2014 5.505 5.707 5.505 5.667 182,369 +0.11(+2.01%)
Aug 11, 2014 5.653 5.807 5.478 5.556 910,467 -0.12(-2.16%)
Aug 08, 2014 5.672 5.693 5.509 5.678 308,859 +0.07(+1.19%)
Aug 07, 2014 5.726 5.726 5.521 5.611 193,334 -0.02(-0.28%)
Aug 06, 2014 5.634 5.734 5.580 5.627 132,383 +0.00(+0.03%)
Aug 05, 2014 5.626 5.677 5.530 5.626 306,330 -0.00(-0.03%)
Aug 04, 2014 5.682 5.705 5.581 5.627 133,155 -0.02(-0.39%)
Aug 01, 2014 5.608 5.699 5.473 5.650 285,963 +0.07(+1.20%)
Jul 31, 2014 5.669 5.709 5.565 5.583 383,474 -0.10(-1.82%)
Jul 30, 2014 5.772 5.785 5.682 5.686 153,472 -0.09(-1.54%)
Jul 29, 2014 5.841 5.874 5.769 5.776 182,307 -0.07(-1.17%)
Jul 28, 2014 5.823 5.881 5.819 5.844 144,717 +0.03(+0.55%)
Jul 25, 2014 5.806 5.831 5.686 5.812 181,647 -0.01(-0.19%)
Jul 24, 2014 5.796 5.871 5.748 5.823 106,085 +0.02(+0.38%)
Jul 23, 2014 5.755 5.830 5.755 5.801 91,040 +0.05(+0.91%)
Jul 22, 2014 5.774 5.798 5.726 5.748 270,460 -0.01(-0.22%)
Jul 21, 2014 5.764 5.811 5.707 5.761 156,334 +0.01(+0.17%)
Jul 18, 2014 5.736 5.779 5.704 5.752 214,097 +0.01(+0.22%)
Jul 17, 2014 5.736 5.807 5.699 5.739 227,987 -0.03(-0.47%)
Jul 16, 2014 5.793 5.844 5.690 5.766 404,268 +0.04(+0.64%)
Jul 15, 2014 5.674 5.769 5.674 5.729 499,483 -0.02(-0.31%)
Jul 14, 2014 5.819 5.909 5.675 5.747 475,670 -0.03(-0.58%)
Jul 11, 2014 5.823 5.846 5.768 5.780 175,220 -0.03(-0.52%)
Jul 10, 2014 5.752 5.823 5.752 5.811 162,504 +0.00(+0.00%)
Jul 09, 2014 5.822 5.849 5.790 5.811 342,307 -0.00(-0.08%)
Jul 08, 2014 5.900 5.932 5.755 5.815 394,063 -0.11(-1.80%)
Jul 07, 2014 6.007 6.050 5.897 5.922 478,174 -0.08(-1.27%)
Jul 03, 2014 6.075 5.999 5.999 5.999 312,569 -0.06(-0.95%)
Jul 02, 2014 5.970 6.094 5.970 6.056 552,243 +0.08(+1.41%)
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.