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

Capital Southwest (NQ: CSWC )

25.89 +0.10 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 9.848 9.893 9.549 9.556 120,429 -0.15(-1.54%)
Sep 29, 2020 9.923 9.923 9.597 9.706 82,076 -0.28(-2.79%)
Sep 28, 2020 9.753 10.02 9.678 9.984 168,491 +0.35(+3.67%)
Sep 25, 2020 9.352 9.726 9.352 9.631 68,074 +0.27(+2.91%)
Sep 24, 2020 9.420 9.522 9.345 9.359 116,775 -0.06(-0.65%)
Sep 23, 2020 9.440 9.583 9.366 9.420 133,917 +0.00(+0.00%)
Sep 22, 2020 9.372 9.468 9.291 9.420 89,591 +0.10(+1.02%)
Sep 21, 2020 9.379 9.386 9.141 9.325 142,027 -0.24(-2.49%)
Sep 18, 2020 9.508 9.590 9.352 9.563 110,271 -0.03(-0.28%)
Sep 17, 2020 9.617 9.631 9.318 9.590 104,084 -0.01(-0.14%)
Sep 16, 2020 9.740 9.753 9.542 9.604 103,509 -0.10(-0.98%)
Sep 15, 2020 9.774 9.956 9.672 9.699 84,716 -0.01(-0.07%)
Sep 14, 2020 10.06 10.06 9.685 9.706 131,265 -0.07(-0.70%)
Sep 11, 2020 9.800 9.839 9.682 9.774 122,862 +0.00(+0.00%)
Sep 10, 2020 9.774 9.846 9.721 9.774 95,563 +0.04(+0.40%)
Sep 09, 2020 9.695 9.767 9.577 9.734 135,668 +0.15(+1.58%)
Sep 08, 2020 9.320 9.603 9.307 9.583 82,517 +0.25(+2.67%)
Sep 04, 2020 9.636 9.636 9.334 9.334 90,738 -0.16(-1.73%)
Sep 03, 2020 9.682 9.787 9.478 9.498 108,924 -0.14(-1.50%)
Sep 02, 2020 9.577 9.721 9.491 9.642 99,406 +0.05(+0.48%)
Sep 01, 2020 9.596 9.695 9.511 9.596 87,666 -0.10(-1.02%)
Aug 31, 2020 9.761 9.833 9.649 9.695 128,748 -0.14(-1.47%)
Aug 28, 2020 9.616 9.872 9.583 9.839 69,576 +0.30(+3.17%)
Aug 27, 2020 9.774 9.833 9.537 9.537 95,700 -0.24(-2.42%)
Aug 26, 2020 9.892 9.892 9.669 9.774 98,501 -0.11(-1.06%)
Aug 25, 2020 9.806 9.905 9.708 9.879 129,576 +0.19(+1.97%)
Aug 24, 2020 9.472 9.807 9.466 9.688 90,781 +0.16(+1.69%)
Aug 21, 2020 9.439 9.544 9.334 9.527 65,009 +0.03(+0.31%)
Aug 20, 2020 9.655 9.669 9.491 9.498 71,290 -0.19(-1.97%)
Aug 19, 2020 9.761 9.774 9.688 9.688 75,159 +0.03(+0.27%)
Aug 18, 2020 9.767 9.813 9.629 9.662 66,074 -0.05(-0.54%)
Aug 17, 2020 9.918 9.949 9.655 9.715 123,480 -0.16(-1.66%)
Aug 14, 2020 9.583 9.944 9.563 9.879 83,887 +0.24(+2.52%)
Aug 13, 2020 9.846 9.937 9.570 9.636 100,477 -0.22(-2.27%)
Aug 12, 2020 9.925 9.982 9.728 9.859 37,877 +0.06(+0.60%)
Aug 11, 2020 9.747 9.885 9.662 9.800 127,264 +0.11(+1.08%)
Aug 10, 2020 9.563 9.931 9.524 9.695 144,480 +0.12(+1.30%)
Aug 07, 2020 9.393 9.682 9.380 9.570 47,805 +0.14(+1.46%)
Aug 06, 2020 9.491 9.701 9.399 9.432 78,664 -0.07(-0.69%)
Aug 05, 2020 9.380 9.577 9.274 9.498 186,643 +0.26(+2.77%)
Aug 04, 2020 8.861 9.366 8.830 9.242 230,971 +0.45(+5.08%)
Aug 03, 2020 8.736 8.808 8.513 8.795 220,563 +0.05(+0.60%)
Jul 31, 2020 8.677 8.749 8.555 8.742 68,206 +0.12(+1.37%)
Jul 30, 2020 8.447 8.631 8.289 8.624 182,189 +0.12(+1.39%)
Jul 29, 2020 8.519 8.595 8.460 8.506 134,546 -0.10(-1.14%)
Jul 28, 2020 8.552 8.696 8.545 8.604 65,905 +0.03(+0.38%)
Jul 27, 2020 8.887 8.979 8.519 8.572 154,858 -0.34(-3.83%)
Jul 24, 2020 9.038 9.038 8.851 8.913 94,240 -0.14(-1.60%)
Jul 23, 2020 9.071 9.156 8.867 9.058 102,781 -0.01(-0.07%)
Jul 22, 2020 9.005 9.117 8.926 9.064 83,810 +0.06(+0.66%)
Jul 21, 2020 9.104 9.143 8.999 9.005 103,090 -0.03(-0.29%)
Jul 20, 2020 9.005 9.169 8.999 9.031 118,978 +0.03(+0.29%)
Jul 17, 2020 8.854 9.104 8.749 9.005 94,544 +0.24(+2.70%)
Jul 16, 2020 8.696 8.802 8.580 8.769 78,717 -0.07(-0.82%)
Jul 15, 2020 8.670 8.861 8.604 8.841 155,017 +0.22(+2.59%)
Jul 14, 2020 8.480 8.710 8.473 8.618 105,575 +0.08(+0.92%)
Jul 13, 2020 8.506 8.736 8.401 8.539 167,668 +0.18(+2.20%)
Jul 10, 2020 8.145 8.440 8.092 8.355 107,790 +0.18(+2.25%)
Jul 09, 2020 8.414 8.414 8.132 8.171 121,571 -0.26(-3.12%)
Jul 08, 2020 8.552 8.627 8.335 8.434 120,009 -0.09(-1.08%)
Jul 07, 2020 8.690 8.703 8.381 8.526 198,725 -0.24(-2.77%)
Jul 06, 2020 8.920 8.966 8.605 8.769 122,063 -0.04(-0.45%)
Jul 02, 2020 8.985 9.012 8.733 8.808 163,512 -0.09(-0.96%)
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.