Capital Southwest Corporation Historical Stock Prices

CSWC 
$47.77
*  
0.09
0.19%
Get CSWC Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading CSWC now
Exchange: NASDAQ

Community Rating:
View:    CSWC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.96  47.96  47.34  47.77 13,508
05/04/2015 47.96 47.96 47.34 47.77 13,508
05/01/2015 47.48 47.96 47.33 47.86 21,176
04/30/2015 47.06 47.76 47 47.61 55,139
04/29/2015 47.4 47.67 47 47.23 24,045
04/28/2015 46.96 47.69 46.96 47.6 7,402
04/27/2015 47.74 47.74 46.96 47.17 15,169
04/24/2015 47.425 47.92 47.24 47.47 22,994
04/23/2015 47.25 47.43 47.13 47.37 15,589
04/22/2015 47.48 47.6 46.95 47.25 61,865
04/21/2015 47.94 48.25 47.21 47.64 41,763
04/20/2015 46.97 47.94 46.97 47.83 38,905
04/17/2015 47.11 47.49 46.6 47.01 23,824
04/16/2015 47.64 47.64 47 47.23 29,633
04/15/2015 47.5 47.84 47.27 47.84 15,132
04/14/2015 47.86 48.1 47.25 47.43 17,549
04/13/2015 47.2 48.15 47.2 47.82 21,486
04/10/2015 48.13 48.13 47.2 47.26 41,466
04/09/2015 47.47 48.13 47.39 48.12 46,628
04/08/2015 47.26 47.91 47.26 47.87 28,379
04/07/2015 47.48 48.4175 47.22 47.43 29,515
04/06/2015 47.23 47.94 47.2 47.72 41,536
04/02/2015 47.26 47.785 46.9805 47.23 134,747
04/01/2015 46.26 47.35 46.26 47.15 73,541
03/31/2015 46.57 47.65 45.5 46.42 139,340
03/30/2015 47.59 47.66 46.65 46.89 28,696
03/27/2015 46.97 47.8 46.6 47.22 48,371
03/26/2015 48.35 48.7 46.79 47.03 75,883
03/25/2015 49.08 49.08 48.235 48.34 52,276
03/24/2015 48.91 49.07 48.46 48.84 68,018
03/23/2015 48.58 49 48.36 48.81 21,725
03/20/2015 47.9 49.3 47.9 48.76 84,502
03/19/2015 48.4 48.905 47.95 47.96 59,204
03/18/2015 48.47 49.19 48.47 48.55 52,835
03/17/2015 48.54 49.08 48.22 48.5 57,854
03/16/2015 49.1 49.15 48.36 48.81 21,564
03/13/2015 49.4537 49.4537 48.23 48.84 34,701
03/12/2015 48.42 49.335 47.96 48.82 37,539
03/11/2015 47.9 49.338 47.89 48.2 108,819
03/10/2015 48.56 48.94 47.38 48.05 101,036
03/09/2015 49.61 49.9 48.63 48.98 67,908
03/06/2015 50.04 50.23 49.52 49.76 75,966
03/05/2015 49.37 50.44 49.29 50.28 50,034
03/04/2015 49.18 49.7 49.1 49.52 67,856
03/03/2015 49.14 49.23 48.72 49 48,958
03/02/2015 48.72 49.26 48.72 49.18 43,573
02/27/2015 48.81 49.03 48.59 48.7 114,174
02/26/2015 48.62 48.9 48.45 48.74 102,069
02/25/2015 48.72 49.01 48.61 48.84 97,394
02/24/2015 49.13 49.205 48.62 48.87 130,477
02/23/2015 49.07 49.3545 48.54 49.07 61,761
02/20/2015 49 49 48.29 48.93 60,741
02/19/2015 48.38 48.85 47.8863 48.71 75,389
02/18/2015 47.65 48.32 47.22 48.21 169,108
02/17/2015 46.5 48 46.21 47.8 225,449
02/13/2015 45.45 46.64 44.9 46.54 155,153
02/12/2015 45.03 45.63 44.832 45.34 98,563
02/11/2015 43.97 44.94 43.85 44.84 80,403
02/10/2015 44.25 44.39 44.05 44.15 83,556
02/09/2015 43.63 44.58 43.63 44.15 141,273
02/06/2015 43.8 44.83 43.69 44 182,002
02/05/2015 43.83 44.11 43.74 43.88 161,499
02/04/2015 43.61 44 43.61 43.88 122,714
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?