Quantcast

Capital Southwest Corporation Common Stock Historical Stock Prices

CSWC 
$21.38
*  
0.04
0.19%
Get CSWC Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading CSWC now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 21.40 21.47 21.18 21.38 59,781
03/18/2019 21.4 21.47 21.18 21.38 59,781
03/15/2019 21.23 21.63 21.2 21.42 145,959
03/14/2019 21.48 21.57 21.1 21.48 48,879
03/13/2019 21.45 21.82 21.35 21.82 155,892
03/12/2019 21.67 21.8478 21.3 21.37 64,452
03/11/2019 21.5 21.81 21.5 21.7 146,602
03/08/2019 21.38 21.9543 21.3 21.47 58,859
03/07/2019 21.42 21.57 21.3 21.43 171,774
03/06/2019 21.52 21.5537 21.25 21.45 56,674
03/05/2019 21.5 21.58 21.11 21.52 74,491
03/04/2019 21.5 21.53 21.35 21.41 64,527
03/01/2019 21.75 21.8034 21.147 21.51 96,717
02/28/2019 21.64 21.84 21.52 21.69 62,261
02/27/2019 21.99 22.0408 21.56 21.74 100,030
02/26/2019 22.18 22.18 21.7699 22.05 80,974
02/25/2019 22.16 22.34 21.7641 22.27 71,192
02/22/2019 22.1 22.17 21.74 22.16 104,827
02/21/2019 21.72 22.12 21.72 22.07 96,607
02/20/2019 21.42 21.77 21.41 21.66 76,197
02/19/2019 21.37 21.55 21.29 21.43 43,252
02/15/2019 21.48 21.55 21.28 21.37 61,923
02/14/2019 21.6 21.73 21.43 21.47 29,595
02/13/2019 21.54 21.7 21.45 21.68 59,434
02/12/2019 21.69 21.7896 21.43 21.55 93,402
02/11/2019 21.39 21.7592 21.39 21.62 59,155
02/08/2019 21.25 21.48 21.18 21.36 39,645
02/07/2019 21.62 21.63 21.24 21.3 28,583
02/06/2019 21.58 21.967 21.58 21.65 44,235
02/05/2019 21.53 22 21.2 21.6 96,030
02/04/2019 21.25 21.42 21.12 21.34 115,755
02/01/2019 21.26 21.3101 21.03 21.25 74,450
01/31/2019 21.51 21.6 21.17 21.23 112,802
01/30/2019 21.68 21.8596 21.46 21.53 99,368
01/29/2019 21.52 22.09 21.5 21.67 134,674
01/28/2019 21.37 21.68 21.03 21.51 70,607
01/25/2019 21.5 21.5799 21.18 21.41 48,807
01/24/2019 21.88 22.0099 21.5 21.5 65,696
01/23/2019 21.89 22.6 21.72 21.88 99,980
01/22/2019 21.77 22.2013 21.65 21.86 99,212
01/18/2019 21.14 21.63 21.1 21.6 203,693
01/17/2019 20.98 21.63 20.97 21.14 105,330
01/16/2019 20.94 21.154 20.94 20.98 58,889
01/15/2019 20.81 21.1 20.81 20.94 69,489
01/14/2019 20.65 21.09 20.64 20.77 49,674
01/11/2019 20.83 20.91 20.63 20.72 77,835
01/10/2019 20.5 20.97 20.45 20.91 42,132
01/09/2019 20.52 20.61 20.305 20.5 50,077
01/08/2019 20.1 20.69 20.1 20.47 67,899
01/07/2019 19.84 20.09 19.81 19.96 197,584
01/04/2019 20.16 20.16 19.5 19.8 181,720
01/03/2019 19.86 20.216 19.6 19.63 151,106
01/02/2019 19.06 19.9175 19.06 19.74 144,304
12/31/2018 19.75 20.0399 19.2 19.22 86,588
12/28/2018 19.85 20 19.4741 19.6 84,675
12/27/2018 19.19 19.78 19.08 19.68 60,695
12/26/2018 18.61 19.59 18.61 19.38 85,313
12/24/2018 17.85 18.28 17.45 18.27 74,917
12/21/2018 17.33 17.89 17.33 17.72 90,577
12/20/2018 18.74 18.7405 17.22 17.33 143,778
12/19/2018 18.51 18.86 18.5 18.65 75,258
12/18/2018 19.37 19.5068 18.5 18.57 110,643
*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?

Smart Portfolio