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

Capital Southwest (NQ: CSWC )

26.17 UNCHANGED
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 (%)
Feb 28, 2017 7.177 7.348 7.177 7.339 47,006 +0.07(+0.98%)
Feb 27, 2017 7.276 7.508 7.244 7.267 29,081 -0.03(-0.37%)
Feb 24, 2017 7.254 7.383 7.243 7.294 56,453 +0.03(+0.37%)
Feb 23, 2017 7.216 7.308 7.214 7.267 28,365 +0.04(+0.62%)
Feb 22, 2017 7.200 7.232 7.163 7.223 55,385 +0.05(+0.68%)
Feb 21, 2017 7.241 7.248 7.156 7.174 21,621 -0.03(-0.37%)
Feb 17, 2017 7.201 7.201 7.201 0 -0.03(-0.43%)
Feb 16, 2017 7.138 7.232 7.138 7.232 29,372 +0.06(+0.81%)
Feb 15, 2017 7.165 7.201 7.156 7.174 57,218 +0.01(+0.12%)
Feb 14, 2017 7.196 7.201 7.165 7.165 15,321 -0.02(-0.25%)
Feb 13, 2017 7.134 7.214 7.134 7.183 18,203 +0.05(+0.75%)
Feb 10, 2017 7.241 7.272 7.129 7.129 24,113 -0.13(-1.84%)
Feb 09, 2017 7.192 7.285 7.192 7.263 6,802 +0.11(+1.50%)
Feb 08, 2017 7.241 7.250 7.156 7.156 89,087 -0.10(-1.41%)
Feb 07, 2017 7.263 7.325 7.178 7.259 140,954 -0.01(-0.12%)
Feb 06, 2017 7.312 7.330 7.165 7.267 33,975 -0.04(-0.61%)
Feb 03, 2017 7.267 7.314 7.267 7.312 6,576 -0.02(-0.24%)
Feb 02, 2017 7.334 7.357 7.178 7.330 87,044 -0.00(-0.06%)
Feb 01, 2017 7.334 7.426 7.143 7.334 58,077 -0.08(-1.08%)
Jan 31, 2017 7.339 7.468 7.334 7.415 34,888 +0.03(+0.36%)
Jan 30, 2017 7.334 7.464 7.334 7.388 22,361 +0.00(+0.00%)
Jan 27, 2017 7.334 7.422 7.334 7.388 6,834 +0.05(+0.73%)
Jan 26, 2017 7.334 7.468 7.334 7.334 18,604 +0.00(+0.00%)
Jan 25, 2017 7.366 7.409 7.291 7.334 29,413 -0.02(-0.30%)
Jan 24, 2017 7.419 7.419 7.339 7.357 8,565 -0.06(-0.84%)
Jan 23, 2017 7.379 7.441 7.357 7.419 22,431 +0.04(+0.54%)
Jan 20, 2017 7.397 7.446 7.357 7.379 12,111 -0.06(-0.84%)
Jan 19, 2017 7.343 7.450 7.334 7.441 134,880 +0.10(+1.40%)
Jan 18, 2017 7.334 7.348 7.334 7.339 34,627 -0.09(-1.20%)
Jan 17, 2017 7.339 7.437 7.330 7.428 21,500 +0.06(+0.85%)
Jan 13, 2017 7.366 7.366 7.366 0 +0.02(+0.30%)
Jan 12, 2017 7.343 7.361 7.339 7.343 10,328 -0.07(-0.90%)
Jan 11, 2017 7.312 7.468 7.312 7.410 21,610 +0.06(+0.79%)
Jan 10, 2017 7.343 7.352 7.080 7.352 56,487 -0.10(-1.38%)
Jan 09, 2017 7.361 7.490 7.357 7.455 17,021 +0.10(+1.33%)
Jan 06, 2017 7.410 7.513 7.290 7.357 57,754 -0.10(-1.32%)
Jan 05, 2017 7.468 7.468 7.232 7.455 29,330 -0.01(-0.12%)
Jan 04, 2017 7.272 7.486 7.123 7.464 200,733 +0.18(+2.45%)
Jan 03, 2017 7.232 7.379 7.214 7.285 40,347 +0.08(+1.18%)
Dec 30, 2016 7.201 7.201 7.201 0 -0.03(-0.43%)
Dec 29, 2016 7.334 7.334 7.209 7.232 13,699 -0.10(-1.34%)
Dec 28, 2016 7.201 7.374 7.192 7.330 86,319 +0.06(+0.86%)
Dec 27, 2016 7.245 7.517 7.156 7.267 72,472 +0.06(+0.87%)
Dec 23, 2016 7.205 7.205 7.205 0 -0.03(-0.43%)
Dec 22, 2016 7.156 7.290 7.085 7.236 66,808 +0.08(+1.12%)
Dec 21, 2016 7.071 7.232 6.978 7.156 106,927 +0.07(+0.94%)
Dec 20, 2016 7.071 7.116 6.958 7.089 43,280 +0.01(+0.19%)
Dec 19, 2016 7.031 7.125 6.978 7.076 15,522 +0.03(+0.44%)
Dec 16, 2016 6.982 7.080 6.885 7.045 161,622 +0.06(+0.89%)
Dec 15, 2016 6.995 7.125 6.924 6.982 67,892 +0.04(+0.51%)
Dec 14, 2016 6.953 7.073 6.880 6.946 58,000 +0.02(+0.32%)
Dec 13, 2016 6.969 7.013 6.889 6.924 27,968 -0.01(-0.19%)
Dec 12, 2016 6.836 6.938 6.836 6.938 21,730 +0.14(+2.08%)
Dec 09, 2016 6.814 6.814 6.748 6.796 25,832 +0.04(+0.65%)
Dec 08, 2016 6.726 6.781 6.717 6.752 11,953 +0.03(+0.39%)
Dec 07, 2016 6.717 6.726 6.686 6.726 30,754 +0.02(+0.33%)
Dec 06, 2016 6.638 6.726 6.626 6.704 42,787 +0.09(+1.40%)
Dec 05, 2016 7.330 7.392 6.598 6.611 23,263 -0.02(-0.33%)
Dec 02, 2016 6.527 6.638 6.527 6.633 58,859 +0.14(+2.10%)
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.