CAPITAL SOUTHWEST Historical Stock Price

Below is the stock price history for Capital Southwest CSWC. Data is recorded each day for the historical open, high, low, close and volume. The Capital Southwest stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capital Southwest Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 19.37 19.37 19.08 19.08 502
2018-06-19 19.00 19.09 19.00 19.09 5,600
2018-06-18 19.00 19.09 19.00 19.00 1,024
2018-06-15 18.88 18.95 18.88 18.95 1,050
2018-06-14 19.01 19.01 18.83 18.83 6,360
2018-06-13 18.84 18.84 18.76 18.76 3,111
2018-06-12 19.01 19.01 18.76 18.76 1,561
2018-06-11 18.75 18.85 18.50 18.73 2,387
2018-06-08 18.43 19.00 18.43 19.00 767
2018-06-07 17.98 18.00 17.94 17.96 8,591
2018-06-06 17.02 17.65 17.02 17.64 18,815
2018-06-05 17.57 17.57 17.00 17.00 473
2018-06-04 17.34 17.34 17.23 17.23 816
2018-06-01 17.10 17.10 17.09 17.09 235
2018-05-31 17.16 17.16 17.01 17.01 10
2018-05-25 17.00 17.00 16.80 16.80 101
2018-05-24 16.99 17.01 16.68 17.00 2,397
2018-05-21 16.95 16.95 16.95 16.95 1
2018-05-18 17.09 17.10 17.08 17.10 1,111
2018-05-17 17.25 17.25 17.07 17.07 1,500
2018-05-16 17.14 17.14 17.00 17.00 201
2018-05-15 16.88 17.00 16.88 17.00 101
2018-05-14 17.04 17.115 17.02 17.02 386
2018-05-11 17.16 17.16 17.16 17.16 1
2018-05-10 17.00 17.20 17.00 17.20 101
2018-05-09 16.93 16.93 16.88 16.88 203
2018-05-08 17.20 17.20 17.20 17.20 1,395
2018-05-07 17.30 17.30 17.10 17.10 981
2018-05-04 17.00 17.00 16.72 16.72 1,941
2018-05-03 16.77 16.77 16.75 16.75 128

» More Capital Southwest Stock Price History

To see other companies like Capital Southwest (CSWC), view our stock market today for news, and other data.