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 (%)
Feb 28, 2018 8.265 8.265 8.183 8.231 61,037 -0.03(-0.41%)
Feb 27, 2018 8.250 8.265 8.217 8.265 21,541 -0.03(-0.35%)
Feb 26, 2018 8.279 8.375 8.177 8.293 40,722 -0.03(-0.40%)
Feb 23, 2018 8.375 8.375 8.183 8.327 27,096 -0.01(-0.11%)
Feb 22, 2018 8.183 8.351 8.164 8.336 51,068 +0.17(+2.11%)
Feb 21, 2018 8.088 8.236 8.088 8.164 41,756 +0.08(+0.95%)
Feb 20, 2018 8.135 8.183 8.060 8.088 17,506 -0.04(-0.47%)
Feb 16, 2018 8.126 8.126 8.126 0 -0.12(-1.45%)
Feb 15, 2018 8.241 8.246 8.068 8.246 36,135 +0.01(+0.12%)
Feb 14, 2018 8.107 8.241 8.107 8.236 29,616 +0.10(+1.24%)
Feb 13, 2018 7.834 8.135 7.745 8.135 48,038 +0.28(+3.53%)
Feb 12, 2018 7.705 7.858 7.695 7.858 17,237 +0.13(+1.64%)
Feb 09, 2018 7.805 7.882 7.126 7.731 235,404 -0.10(-1.25%)
Feb 08, 2018 7.777 7.843 7.777 7.829 48,646 +0.04(+0.49%)
Feb 07, 2018 7.676 7.676 7.676 7.791 53,876 +0.11(+1.37%)
Feb 06, 2018 7.188 7.719 7.188 7.686 89,322 +0.40(+5.43%)
Feb 05, 2018 7.733 7.733 7.164 7.290 84,086 -0.39(-5.09%)
Feb 02, 2018 7.806 7.806 7.681 7.681 18,954 -0.08(-0.99%)
Feb 01, 2018 7.891 7.891 7.752 7.757 15,319 +0.00(+0.06%)
Jan 31, 2018 7.896 7.896 7.748 7.753 69,064 -0.14(-1.76%)
Jan 30, 2018 7.915 7.858 7.891 23,767 -0.00(-0.06%)
Jan 29, 2018 7.944 7.944 7.872 7.896 15,333 -0.05(-0.60%)
Jan 26, 2018 7.934 7.949 7.877 7.944 35,239 +0.00(+0.06%)
Jan 25, 2018 7.944 7.968 7.920 7.939 46,322 +0.00(+0.00%)
Jan 24, 2018 7.944 7.944 7.920 7.939 20,066 -0.00(-0.06%)
Jan 23, 2018 8.011 8.011 7.873 7.944 27,340 -0.05(-0.66%)
Jan 22, 2018 8.016 8.016 7.941 7.997 21,918 -0.03(-0.42%)
Jan 19, 2018 7.887 8.030 7.887 8.030 42,638 +0.10(+1.27%)
Jan 18, 2018 7.934 7.939 7.839 7.930 16,865 +0.00(+0.06%)
Jan 17, 2018 7.982 7.999 7.877 7.925 13,296 -0.04(-0.48%)
Jan 16, 2018 7.901 8.006 7.891 7.963 21,930 +0.09(+1.15%)
Jan 12, 2018 7.872 7.872 7.872 0 +0.00(+0.06%)
Jan 11, 2018 7.911 7.911 7.851 7.867 26,450 -0.02(-0.24%)
Jan 10, 2018 7.906 8.011 7.848 7.887 36,557 +0.00(+0.00%)
Jan 09, 2018 8.073 8.083 7.848 7.887 66,113 -0.17(-2.14%)
Jan 08, 2018 7.997 8.064 7.896 8.059 30,719 +0.05(+0.66%)
Jan 05, 2018 7.949 8.088 7.925 8.006 91,922 +0.07(+0.90%)
Jan 04, 2018 7.992 8.064 7.896 7.934 44,149 -0.05(-0.66%)
Jan 03, 2018 8.001 8.121 7.987 7.987 39,495 -0.10(-1.24%)
Jan 02, 2018 7.968 8.107 7.872 8.088 60,216 +0.17(+2.11%)
Dec 29, 2017 7.920 7.920 7.920 0 -0.03(-0.42%)
Dec 28, 2017 7.968 8.078 7.911 7.954 39,144 +0.05(+0.61%)
Dec 27, 2017 8.088 8.116 7.906 7.906 41,182 -0.18(-2.19%)
Dec 26, 2017 8.035 8.097 7.925 8.083 31,732 +0.04(+0.54%)
Dec 22, 2017 7.863 8.121 7.863 8.040 36,325 +0.21(+2.63%)
Dec 21, 2017 7.829 7.973 7.805 7.834 71,536 +0.04(+0.49%)
Dec 20, 2017 7.786 7.848 7.729 7.796 407,049 +0.01(+0.12%)
Dec 19, 2017 7.858 7.942 7.786 7.786 84,930 -0.07(-0.91%)
Dec 18, 2017 7.978 8.045 7.858 7.858 109,293 -0.05(-0.67%)
Dec 15, 2017 8.011 8.064 7.901 7.911 33,490 -0.10(-1.20%)
Dec 14, 2017 8.083 8.116 7.925 8.006 49,866 -0.04(-0.48%)
Dec 13, 2017 8.059 8.176 8.035 8.045 71,384 -0.01(-0.18%)
Dec 12, 2017 8.063 8.144 8.037 8.059 56,498 +0.04(+0.47%)
Dec 11, 2017 8.045 8.082 8.021 8.021 53,568 -0.02(-0.29%)
Dec 08, 2017 8.040 8.082 8.035 8.045 74,363 +0.02(+0.23%)
Dec 07, 2017 8.040 8.082 8.026 8.026 24,521 +0.00(+0.00%)
Dec 06, 2017 8.040 8.205 8.021 8.026 49,248 +0.00(+0.06%)
Dec 05, 2017 8.129 8.172 8.021 8.021 34,097 -0.10(-1.28%)
Dec 04, 2017 8.073 8.176 8.073 8.125 27,793 +0.11(+1.35%)
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.