Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 2:40PM ET - U.S. Markets close in 1 hour and 20 minutes. Dow  0.17% Nasdaq  0.45%

Capital Southwest Corporation (CSWC)

At 2:02PM ET: 77.27   0.72 (0.92%)

MORE ON CSWC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 77.31 77.99 77.01 77.99 6,700 77.99 20-Nov-09 76.17 77.45 75.36 76.50 4,500 76.50 19-Nov-09 77.50 77.50 76.08 76.50 5,900 76.50 18-Nov-09 77.73 77.99 76.97 77.50 2,400 77.50 17-Nov-09 78.18 78.18 76.15 77.92 17,900 77.92 16-Nov-09 77.78 78.45 76.80 78.32 4,300 78.32 13-Nov-09 77.00 77.41 76.45 77.41 2,200 77.41 12-Nov-09 76.56 78.16 76.56 77.49 19,100 77.49 12-Nov-09 $ 0.40 Dividend 11-Nov-09 76.22 77.49 76.22 76.95 1,800 76.55 10-Nov-09 77.07 77.62 75.60 75.73 2,500 75.34 9-Nov-09 77.55 77.80 76.18 77.80 5,000 77.40 6-Nov-09 77.31 77.55 75.41 77.17 2,500 76.77 5-Nov-09 73.06 78.00 73.03 78.00 10,600 77.59 4-Nov-09 71.80 73.05 71.80 72.87 7,900 72.49 3-Nov-09 73.00 73.05 71.72 72.15 3,600 71.77 2-Nov-09 74.46 75.24 72.00 72.83 4,300 72.45 30-Oct-09 73.03 74.41 72.77 74.26 6,700 73.87 29-Oct-09 74.20 74.56 72.50 73.79 13,000 73.41 28-Oct-09 76.22 76.22 73.56 73.56 13,300 73.18 27-Oct-09 77.39 77.39 76.25 76.26 3,300 75.86 26-Oct-09 77.02 77.94 77.02 77.35 6,700 76.95 23-Oct-09 78.10 78.10 76.30 76.98 9,200 76.58 22-Oct-09 77.97 78.17 77.63 78.17 2,100 77.76 21-Oct-09 77.05 77.86 76.90 77.16 10,000 76.76 20-Oct-09 76.30 77.53 76.30 76.88 4,700 76.48 19-Oct-09 76.13 77.01 76.01 76.74 3,000 76.34 16-Oct-09 76.55 77.51 75.61 75.96 4,500 75.57 15-Oct-09 76.36 77.14 76.36 76.94 2,400 76.54 14-Oct-09 76.63 77.39 75.76 76.68 7,900 76.28 13-Oct-09 77.27 77.59 75.55 75.93 11,900 75.54 12-Oct-09 76.61 77.12 76.31 77.12 1,300 76.72 9-Oct-09 76.09 77.27 75.96 76.86 1,900 76.46 8-Oct-09 77.22 77.39 76.06 76.36 2,300 75.96 7-Oct-09 75.82 76.96 75.82 76.58 5,600 76.18 6-Oct-09 77.00 77.12 76.18 76.94 3,500 76.54 5-Oct-09 76.00 76.87 74.49 75.73 10,100 75.34 2-Oct-09 74.06 76.47 74.06 74.90 5,900 74.51 1-Oct-09 76.28 77.01 75.48 75.48 16,700 75.09 30-Sep-09 76.00 77.02 75.53 76.75 19,500 76.35 29-Sep-09 79.34 81.37 74.28 74.28 58,800 73.89 28-Sep-09 78.55 79.76 78.55 79.02 7,900 78.61 25-Sep-09 78.74 79.05 77.00 79.05 4,800 78.64 24-Sep-09 78.42 79.65 78.15 78.76 15,500 78.35 23-Sep-09 77.20 79.00 77.20 78.05 19,800 77.64 22-Sep-09 77.76 78.89 77.35 78.20 19,500 77.79 21-Sep-09 76.25 77.56 76.25 76.93 9,500 76.53 18-Sep-09 77.68 78.11 76.00 77.55 10,900 77.15 17-Sep-09 77.00 77.99 77.00 77.00 20,900 76.60 16-Sep-09 77.00 78.25 77.00 77.29 11,600 76.89 15-Sep-09 77.54 78.24 76.92 77.52 16,700 77.12 14-Sep-09 77.19 77.85 77.00 77.19 6,900 76.79 11-Sep-09 77.04 78.00 77.04 77.64 2,600 77.24 10-Sep-09 77.98 78.01 77.37 77.64 6,100 77.24 9-Sep-09 77.87 78.49 77.60 78.30 5,300 77.89 8-Sep-09 77.00 78.48 76.60 78.15 4,300 77.74 4-Sep-09 77.38 77.38 75.70 76.05 3,800 75.65 3-Sep-09 76.27 77.19 75.81 77.19 4,800 76.79 2-Sep-09 74.56 77.03 74.56 75.58 2,500 75.19 1-Sep-09 76.00 77.00 74.00 74.52 8,600 74.13 31-Aug-09 76.68 76.90 75.55 75.74 11,600 75.35 28-Aug-09 78.48 79.13 77.20 77.53 2,000 77.13 27-Aug-09 78.86 79.00 77.46 79.00 2,500 78.59 26-Aug-09 77.53 79.84 77.53 79.82 4,500 79.41 25-Aug-09 78.99 79.85 78.50 79.32 21,400 78.91 24-Aug-09 77.84 79.28 77.29 78.75 8,300 78.34 21-Aug-09 78.00 78.16 76.40 77.40 8,200 77.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions