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
2018-12-12 21.00 21.04 20.89 20.93 1,126
2018-12-11 20.99 21.00 20.58 20.85 2,003
2018-12-10 21.11 21.11 20.59 20.91 958
2018-12-07 20.58 21.00 20.58 20.84 6,731
2018-12-06 20.61 20.61 20.27 20.30 1,906
2018-12-04 20.89 21.04 20.64 20.72 9,856
2018-12-03 20.86 21.11 20.78 20.78 7,995
2018-11-30 20.025 20.025 19.93 19.93 1,320
2018-11-29 19.95 19.95 19.90 19.90 1,200
2018-11-28 19.37 19.74 19.37 19.60 2,612
2018-11-27 19.10 19.20 19.10 19.20 285
2018-11-26 19.45 19.45 19.21 19.21 300
2018-11-23 19.32 19.32 19.25 19.30 526
2018-11-21 19.11 19.15 19.11 19.15 400
2018-11-20 19.06 19.06 19.06 19.06 100
2018-11-19 19.40 19.45 19.20 19.20 1,920
2018-11-16 19.20 19.20 19.20 19.20 100
2018-11-15 19.265 19.265 19.16 19.20 1,089
2018-11-13 19.34 19.38 19.16 19.16 900
2018-11-12 19.59 19.59 19.32 19.35 840
2018-11-09 19.45 19.45 19.34 19.34 320
2018-11-08 19.53 19.83 19.44 19.44 1,841
2018-11-07 19.59 19.79 19.50 19.50 2,039
2018-11-06 19.30 19.42 19.30 19.32 820
2018-11-05 19.18 19.32 19.14 19.245 994
2018-11-02 19.21 19.30 19.21 19.26 774
2018-11-01 19.07 19.07 19.06 19.06 300
2018-10-31 19.31 19.31 19.00 19.00 782
2018-10-30 18.73 18.90 18.69 18.90 1,081
2018-10-29 18.99 18.99 18.60 18.665 1,037

» More Capital Southwest Stock Price History

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