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
2017-11-17 16.85 16.85 16.85 16.85 1
2017-11-16 16.74 16.74 16.74 16.74 1
2017-11-15 16.83 16.83 16.83 16.83 2
2017-11-13 17.34 17.34 17.34 17.34 16
2017-11-09 17.02 17.02 17.02 17.02 5
2017-11-06 17.40 17.40 16.98 16.98 493
2017-11-01 17.30 17.30 17.22 17.22 200
2017-10-26 17.07 17.07 17.07 17.07 100
2017-10-25 17.26 17.26 17.02 17.02 212
2017-10-24 17.25 17.25 17.25 17.25 100
2017-10-19 17.10 17.10 17.10 17.10 500
2017-10-16 17.36 17.42 17.36 17.42 200
2017-10-13 17.62 17.69 17.62 17.69 152
2017-10-12 17.60 17.74 17.60 17.74 217
2017-10-05 17.53 17.55 17.53 17.55 10
2017-10-04 17.43 17.43 17.43 17.43 100
2017-10-02 17.25 17.25 17.25 17.25 100
2017-09-28 17.13 17.15 17.02 17.02 585
2017-09-26 16.95 16.95 16.95 16.95 16
2017-09-25 16.76 16.83 16.76 16.83 1,674
2017-09-22 16.87 16.87 16.87 16.87 28
2017-09-21 16.57 16.57 16.41 16.41 890
2017-09-20 16.45 16.62 16.45 16.62 125
2017-09-19 16.45 16.45 16.45 16.45 100
2017-09-15 16.46 16.46 16.45 16.46 80
2017-09-14 16.45 16.45 16.14 16.16 8,798
2017-09-13 16.50 16.50 16.50 16.50 146
2017-09-12 16.35 16.65 16.35 16.65 8,301
2017-09-11 16.80 16.80 16.50 16.50 630
2017-09-08 16.57 16.57 16.57 16.57 100

» More Capital Southwest Stock Price History

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