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
2018-01-16 16.78 16.78 16.78 16.78 2
2018-01-12 16.47 16.47 16.45 16.45 202
2018-01-11 16.45 16.45 16.43 16.43 102
2018-01-10 16.61 16.64 16.48 16.48 801
2018-01-09 16.76 16.76 16.50 16.50 513
2018-01-08 16.70 16.70 16.70 16.70 2
2018-01-05 16.73 16.82 16.68 16.68 1,472
2018-01-04 16.725 16.725 16.61 16.61 302
2018-01-03 16.77 16.77 16.77 16.77 2
2018-01-02 16.90 16.90 16.90 16.90 325
2017-12-29 16.75 16.77 16.48 16.48 542
2017-12-28 16.68 16.75 16.55 16.55 349
2017-12-27 16.85 16.85 16.55 16.55 104
2017-12-26 16.86 16.89 16.86 16.89 102
2017-12-22 16.89 16.90 16.89 16.90 202
2017-12-21 16.47 16.47 16.47 16.47 2
2017-12-20 16.20 16.28 16.20 16.24 200
2017-12-19 16.33 16.33 16.33 16.33 1
2017-12-18 16.49 16.49 16.45 16.45 201
2017-12-15 16.62 16.62 16.62 16.62 1
2017-12-14 16.85 16.85 16.85 16.85 1
2017-12-13 17.11 17.11 17.11 17.11 2
2017-12-12 17.25 17.25 17.25 17.25 2
2017-12-11 17.11 17.11 17.11 17.11 791
2017-12-08 17.13 17.13 17.13 17.13 2
2017-12-07 17.15 17.15 17.12 17.12 102
2017-12-06 17.25 17.25 17.23 17.23 124
2017-12-05 17.22 17.22 17.22 17.22 1
2017-12-04 17.33 17.33 17.31 17.31 301
2017-12-01 17.21 17.21 17.21 17.21 101

» More Capital Southwest Stock Price History

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