Capital Southwest Corporation Historical Stock Prices

CSWC 
$40.58
*  
0.76
1.91%
Get CSWC Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  39.75  41.06  39.65  40.58 78,042
12/18/2014 39.75 41.06 39.65 40.58 78,042
12/17/2014 39.5 40.27 39.419 39.82 78,862
12/16/2014 39.41 39.87 38.89 39.5 71,532
12/15/2014 39.3 40.34 38.96 39.7 42,218
12/12/2014 39.74 40.08 38.83 39.35 81,377
12/11/2014 39.75 40.35 39.45 40 67,290
12/10/2014 39.01 39.99 39.01 39.39 128,427
12/09/2014 39 39.135 38.05 39.03 61,601
12/08/2014 38.8 39 38.51 38.83 47,723
12/05/2014 38.8 39 38.6701 38.96 36,814
12/04/2014 39.36 39.36 38.575 38.87 24,572
12/03/2014 39.12 40.13 39.12 39.34 52,142
12/02/2014 38.7 41.12 38.5 38.98 123,923
12/01/2014 37.08 37.34 36.66 36.85 33,661
11/28/2014 37.38 37.39 36.89 37.24 22,317
11/26/2014 37.24 37.27 37.043 37.16 40,392
11/25/2014 36.9 37.25 36.9 37.25 26,783
11/24/2014 37.01 37.19 36.9 37.04 26,239
11/21/2014 37.52 37.52 36.55 36.94 45,663
11/20/2014 36.51 37.61 36.51 37.27 131,517
11/19/2014 36.6 36.6 36.36 36.5 44,253
11/18/2014 36.45 36.89 36.45 36.5 140,807
11/17/2014 36.58 36.78 36.25 36.56 98,492
11/14/2014 36.2601 36.87 36.2601 36.65 16,586
11/13/2014 36.76 36.8 36.4101 36.66 30,485
11/12/2014 36.42 36.99 36.26 36.38 25,182
11/11/2014 36.88 36.94 36.26 36.67 60,187
11/10/2014 36.5 36.95 36.14 36.5 50,448
11/07/2014 36.7 36.92 36.17 36.53 34,633
11/06/2014 36.9 37 36.56 36.86 107,195
11/05/2014 36.71 36.9 36.67 36.68 8,453
11/04/2014 36.66 36.66 35.9001 36.44 24,959
11/03/2014 36.66 37.14 36.66 36.66 19,489
10/31/2014 37.02 37.27 36.23 36.66 30,388
10/30/2014 36.22 36.94 35.91 36.57 35,562
10/29/2014 36.57 36.57 36.1 36.16 16,973
10/28/2014 35.98 36.36 35.7 36.15 42,550
10/27/2014 35.49 36 35.25 35.71 27,436
10/24/2014 35.38 35.5 35.09 35.47 32,287
10/23/2014 35.88 36.2 34.82 35 115,913
10/22/2014 36.25 36.25 35.235 35.53 18,112
10/21/2014 35.43 36.54 35.05 36.16 32,831
10/20/2014 35.16 35.989 35.02 35.47 24,085
10/17/2014 35.285 36.76 34.76 35.3 68,870
10/16/2014 34.26 35.5 34.26 35.24 23,782
10/15/2014 34.61 35.39 34.4 34.87 24,885
10/14/2014 34.94 35.13 34.55 34.71 25,580
10/13/2014 34.65 35.01 34.12 34.54 25,188
10/10/2014 34.53 35.59 33.91 34.66 61,742
10/09/2014 34.95 35.44 34.25 34.79 51,314
10/08/2014 34.81 34.95 34.55 34.81 34,187
10/07/2014 34.95 35 34.55 34.81 22,377
10/06/2014 35.36 35.75 34.95 34.95 27,671
10/03/2014 35.5 35.62 35 35.36 32,393
10/02/2014 34.892 35.7 34.81 34.81 19,016
10/01/2014 36.24 36.24 34.74 35.13 46,547
09/30/2014 37.44 37.44 35.75 35.77 91,985
09/29/2014 37.76 37.92 36.9 37.24 135,187
09/26/2014 38.74 39.1699 37.48 37.95 34,053
09/25/2014 38.68 39.15 37.97 38.84 49,980
09/24/2014 39.3 39.31 38.38 38.99 17,537
09/23/2014 39.19 39.34 38.36 38.95 52,194
09/22/2014 39.12 39.64 38.38 39.28 32,652
09/19/2014 39.75 40.1 38.96 39.02 37,821
09/18/2014 40.1 40.1 39.52 39.64 23,422
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?