Capital Southwest Corporation Historical Stock Prices

CSWC 
$48.29
*  
0.82
1.67%
Get CSWC Alerts
*Delayed - data as of Aug. 3, 2015 13:55 ET  -  Find a broker to begin trading CSWC now
Exchange: NASDAQ

Community Rating:
View:    CSWC Real Time
 
 
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 30-APR-2015 TO 31-JUL-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.
13:55  48.95  49.03  48.05  48.29 9,771
07/31/2015 48.66 49.24 48.17 49.11 33,212
07/30/2015 48.08 48.92 47.84 48.53 27,255
07/29/2015 46.64 48.33 46.35 48 41,104
07/28/2015 46.47 46.73 46.35 46.69 28,880
07/27/2015 47.46 47.46 45.86 46.21 53,195
07/24/2015 48.95 49.23 47.11 47.38 42,450
07/23/2015 49.89 49.95 48.9424 48.99 18,966
07/22/2015 49.58 50.02 49.45 49.77 22,959
07/21/2015 50.45 50.45 49.5805 49.65 24,931
07/20/2015 50 50.35 49.69 50.19 59,950
07/17/2015 49.71 50 49.39 49.91 49,320
07/16/2015 50.34 50.34 49.76 49.95 45,509
07/15/2015 49.8 50.29 48.96 50.17 35,839
07/14/2015 50.06 50.2 49.25 49.94 37,836
07/13/2015 50.07 50.43 49.46 50 45,500
07/10/2015 50.45 50.45 49.76 50 34,256
07/09/2015 50.37 50.42 49.76 50.09 29,413
07/08/2015 49.99 50.37 49.71 50 29,495
07/07/2015 50.07 50.49 49.8 50.19 24,015
07/06/2015 50 50.22 49.79 50.11 16,896
07/02/2015 49.91 50.19 49.67 50.03 68,142
07/01/2015 49.99 50.38 49.32 49.94 23,612
06/30/2015 49.67 49.95 49.55 49.93 38,931
06/29/2015 49.39 49.69 49.08 49.47 26,788
06/26/2015 50 50.075 49.52 49.69 16,725
06/25/2015 50.19 50.4 49.3 49.92 77,044
06/24/2015 50.96 50.96 49.85 50.29 24,098
06/23/2015 50.95 51 50.68 50.84 34,260
06/22/2015 50.85 51.1 50.379 50.95 29,023
06/19/2015 49.87 50.92 49.87 50.7 48,825
06/18/2015 50.12 50.38 49.805 50.11 31,796
06/17/2015 49.32 50.33 49.32 50.03 50,730
06/16/2015 49.15 49.39 49 49.25 15,616
06/15/2015 49.28 49.56 48.83 49.18 30,089
06/12/2015 49.99 49.99 49.36 49.47 23,789
06/11/2015 49.84 49.97 49.5 49.875 44,665
06/10/2015 49.94 50 49.48 49.88 33,585
06/09/2015 49.72 49.93 49.31 49.78 28,703
06/08/2015 49.8 49.99 49.3 49.985 23,380
06/05/2015 49.71 49.98 49.135 49.89 27,440
06/04/2015 49.75 51.07 49.67 49.98 22,499
06/03/2015 49.77 49.98 49 49.96 22,526
06/02/2015 49.75 50.29 49.53 50.06 13,733
06/01/2015 50.27 50.35 49.48 50.31 52,912
05/29/2015 50.33 50.4993 49.84 49.91 33,894
05/28/2015 50.51 50.95 50.05 50.2 25,120
05/27/2015 50.55 51.065 50.52 50.96 38,379
05/26/2015 50.71 51.09 50.51 51 35,565
05/22/2015 50.82 51.3799 50.6101 50.94 8,821
05/21/2015 51.01 51.49 50.85 51.06 58,243
05/20/2015 51.63 51.665 51.15 51.23 69,557
05/19/2015 51.29 51.725 51.05 51.4 34,273
05/18/2015 51.52 51.945 50.29 51.15 44,020
05/15/2015 49.46 51.89 49.25 51.39 62,032
05/14/2015 49.38 49.54 49.025 49.42 22,655
05/13/2015 48.92 49.33 48.691 49.15 19,710
05/12/2015 48.98 49.08 48.49 49.08 15,031
05/11/2015 48.9 49.15 48.68 48.98 10,323
05/08/2015 49.74 49.74 47.9 48.7 35,197
05/07/2015 47.96 49.792 47.8 49.58 48,343
05/06/2015 47.9 47.96 47.5501 47.87 17,110
05/05/2015 47.9 47.9 47.45 47.8 42,226
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
*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?