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

Capital Southwest (NQ: CSWC )

25.34 -0.78 (-2.99%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 14, 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 (%)
Nov 29, 2013 5.350 5.425 5.302 5.319 0 +0.01(+0.12%)
Nov 27, 2013 5.332 5.349 5.271 5.313 0 -0.03(-0.61%)
Nov 26, 2013 5.388 5.412 5.310 5.346 0 -0.01(-0.17%)
Nov 25, 2013 5.284 5.426 5.264 5.355 107,881 +0.13(+2.43%)
Nov 22, 2013 5.225 5.298 5.178 5.228 0 +0.02(+0.36%)
Nov 21, 2013 5.220 5.281 5.175 5.209 158,236 +0.04(+0.72%)
Nov 20, 2013 5.192 5.265 5.171 5.172 0 +0.01(+0.24%)
Nov 19, 2013 5.157 5.239 5.133 5.160 183,423 +0.02(+0.39%)
Nov 18, 2013 5.158 5.206 5.118 5.140 0 -0.01(-0.27%)
Nov 15, 2013 5.112 5.194 5.099 5.154 0 +0.03(+0.61%)
Nov 14, 2013 5.039 5.239 5.017 5.123 0 +0.09(+1.76%)
Nov 13, 2013 4.991 5.118 4.950 5.034 0 +0.00(+0.03%)
Nov 12, 2013 4.901 5.115 4.901 5.033 0 +0.12(+2.39%)
Nov 11, 2013 4.931 5.113 4.869 4.915 0 -0.06(-1.15%)
Nov 08, 2013 4.839 5.070 4.816 4.972 0 +0.12(+2.45%)
Nov 07, 2013 5.064 5.064 4.839 4.853 186,524 -0.21(-4.06%)
Nov 06, 2013 5.110 5.207 4.979 5.059 144,101 -0.01(-0.24%)
Nov 05, 2013 5.060 5.246 4.949 5.071 0 -0.00(-0.03%)
Nov 04, 2013 5.031 5.113 4.946 5.073 196,390 +0.05(+1.02%)
Nov 01, 2013 5.067 5.101 4.948 5.022 0 -0.06(-1.16%)
Oct 31, 2013 5.144 5.229 5.053 5.081 0 -0.04(-0.84%)
Oct 30, 2013 5.196 5.207 5.111 5.124 90,040 -0.06(-1.25%)
Oct 29, 2013 5.218 5.240 5.085 5.189 0 +0.12(+2.32%)
Oct 28, 2013 5.025 5.158 5.025 5.071 0 +0.03(+0.67%)
Oct 25, 2013 5.051 5.147 4.951 5.037 0 +0.00(+0.00%)
Oct 24, 2013 5.139 5.252 4.943 5.037 157,643 -0.15(-2.80%)
Oct 23, 2013 5.247 5.247 5.111 5.183 0 -0.07(-1.30%)
Oct 22, 2013 5.224 5.377 5.221 5.251 109,456 +0.03(+0.65%)
Oct 21, 2013 5.399 5.417 5.183 5.217 146,877 -0.19(-3.57%)
Oct 18, 2013 5.485 5.485 5.380 5.410 422,426 +0.01(+0.14%)
Oct 17, 2013 5.167 5.451 5.167 5.402 102,514 +0.20(+3.86%)
Oct 16, 2013 5.077 5.252 5.037 5.201 191,480 +0.17(+3.32%)
Oct 15, 2013 5.085 5.145 5.010 5.034 65,338 -0.06(-1.12%)
Oct 14, 2013 5.020 5.115 4.974 5.091 98,425 +0.03(+0.64%)
Oct 11, 2013 4.991 5.139 4.979 5.059 0 +0.04(+0.86%)
Oct 10, 2013 4.917 5.054 4.917 5.016 141,533 +0.15(+3.02%)
Oct 09, 2013 4.948 4.980 4.869 4.869 97,292 -0.07(-1.38%)
Oct 08, 2013 4.962 5.019 4.884 4.937 282,102 -0.01(-0.19%)
Oct 07, 2013 4.945 5.045 4.912 4.946 0 -0.04(-0.78%)
Oct 04, 2013 4.795 5.008 4.778 4.985 0 +0.18(+3.66%)
Oct 03, 2013 4.958 4.958 4.768 4.808 0 -0.16(-3.20%)
Oct 02, 2013 5.289 5.317 4.856 4.968 230,713 -0.36(-6.81%)
Oct 01, 2013 5.303 5.332 5.286 5.331 64,911 +0.04(+0.82%)
Sep 30, 2013 5.200 5.453 5.187 5.288 0 -0.11(-2.01%)
Sep 27, 2013 5.349 5.428 5.303 5.396 0 +0.01(+0.14%)
Sep 26, 2013 5.464 5.502 5.360 5.388 73,419 -0.05(-0.88%)
Sep 25, 2013 5.502 5.502 5.405 5.436 162,722 -0.03(-0.54%)
Sep 24, 2013 5.481 5.526 5.417 5.465 149,614 -0.03(-0.51%)
Sep 23, 2013 5.549 5.597 5.472 5.493 174,173 -0.04(-0.70%)
Sep 20, 2013 5.431 5.611 5.410 5.532 0 +0.10(+1.82%)
Sep 19, 2013 5.475 5.540 5.387 5.433 264,718 -0.02(-0.28%)
Sep 18, 2013 5.475 5.558 5.421 5.448 0 -0.01(-0.14%)
Sep 17, 2013 5.391 5.472 5.362 5.456 0 +0.05(+0.91%)
Sep 16, 2013 5.490 5.532 5.348 5.407 0 -0.09(-1.71%)
Sep 13, 2013 5.447 5.521 5.288 5.501 0 +0.08(+1.51%)
Sep 12, 2013 5.456 5.481 5.393 5.419 0 -0.01(-0.11%)
Sep 11, 2013 5.476 5.539 5.340 5.425 0 -0.04(-0.79%)
Sep 10, 2013 5.391 5.487 5.391 5.468 132,042 +0.11(+2.11%)
Sep 09, 2013 5.314 5.405 5.266 5.356 0 +0.04(+0.76%)
Sep 06, 2013 5.349 5.417 5.229 5.315 0 +0.01(+0.12%)
Sep 05, 2013 5.342 5.405 5.286 5.309 0 -0.02(-0.38%)
Sep 04, 2013 5.272 5.455 5.272 5.329 0 +0.08(+1.50%)
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.