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
2018-09-21 19.04 19.18 19.00 19.16 1,611
2018-09-19 19.00 19.08 19.00 19.08 289
2018-09-18 18.96 18.96 18.95 18.95 600
2018-09-17 18.95 18.95 18.95 18.95 2,358
2018-09-14 19.00 19.00 18.85 18.90 3,067
2018-09-13 19.50 19.50 19.30 19.30 3,331
2018-09-12 19.30 19.30 19.30 19.30 100
2018-09-11 19.29 19.29 19.29 19.29 96
2018-09-10 19.35 19.40 19.35 19.40 1,899
2018-09-07 19.24 19.24 19.18 19.20 3,831
2018-09-06 19.30 19.31 19.28 19.28 700
2018-09-05 19.50 19.50 19.30 19.31 997
2018-09-04 19.54 19.54 19.44 19.44 1,034
2018-08-31 19.32 19.365 19.29 19.34 2,388
2018-08-30 19.25 19.25 19.20 19.25 6,937
2018-08-29 19.115 19.115 19.115 19.115 100
2018-08-28 18.86 18.95 18.85 18.94 408
2018-08-27 19.15 19.15 19.01 19.09 317
2018-08-24 18.99 19.21 18.95 19.04 882
2018-08-23 19.47 19.47 18.99 18.99 1,100
2018-08-22 18.95 18.95 18.95 18.95 100
2018-08-21 19.00 19.01 19.00 19.01 1,186
2018-08-20 18.80 19.00 18.80 19.00 1,370
2018-08-17 18.91 18.95 18.63 18.63 1,117
2018-08-16 18.85 18.90 18.85 18.90 360
2018-08-15 18.82 18.82 18.74 18.74 200
2018-08-14 18.85 18.95 18.85 18.94 223
2018-08-13 18.63 18.74 18.60 18.60 12
2018-08-10 18.67 18.67 18.67 18.67 200
2018-08-09 18.62 18.62 18.56 18.56 525

» More Capital Southwest Stock Price History

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