CSWC Historical Prices | Capital Southwest Corporation Stock

Dow

0.08% Nasdaq

0.11%

Capital Southwest Corporation (CSWC)

-NasdaqGS

136.37 0.31(0.23%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	138.98	138.98	135.25	136.06	5,000	136.06
May 21, 2013	137.15	137.35	134.67	135.10	2,200	135.10
May 20, 2013	135.30	137.50	135.00	136.99	2,900	136.99
May 17, 2013	134.12	138.00	134.12	135.46	8,500	135.46
May 16, 2013	134.04	135.33	133.67	133.76	2,400	133.76
May 15, 2013	136.00	137.00	134.00	134.66	5,200	134.66
May 15, 2013	0.40 Dividend
May 14, 2013	129.52	139.00	129.52	133.23	4,900	132.83
May 13, 2013	126.38	130.06	126.38	127.45	3,300	127.07
May 10, 2013	125.59	127.93	125.59	127.87	900	127.49
May 9, 2013	123.40	126.87	123.40	125.85	5,200	125.47
May 8, 2013	123.61	124.73	123.00	123.79	3,700	123.42
May 7, 2013	122.03	124.00	121.51	123.61	2,500	123.24
May 6, 2013	116.06	122.80	116.06	122.55	42,500	122.18
May 3, 2013	116.65	116.85	115.13	116.24	4,900	115.89
May 2, 2013	115.20	115.68	115.00	115.41	10,100	115.06
May 1, 2013	118.35	118.35	115.00	115.00	10,300	114.65
Apr 30, 2013	115.99	117.69	115.99	117.69	5,100	117.34
Apr 29, 2013	115.88	116.98	115.55	115.99	2,500	115.64
Apr 26, 2013	115.58	116.55	115.00	115.71	5,500	115.36
Apr 25, 2013	115.35	116.19	115.00	115.69	2,700	115.34
Apr 24, 2013	115.75	117.41	115.39	115.90	3,400	115.55
Apr 23, 2013	118.35	118.35	115.51	115.79	4,100	115.44
Apr 22, 2013	114.19	116.93	114.19	116.58	2,000	116.23
Apr 19, 2013	112.87	114.46	112.87	114.20	4,500	113.86
Apr 18, 2013	113.70	113.77	112.67	113.52	2,900	113.18
Apr 17, 2013	115.68	119.95	112.85	113.47	4,800	113.13
Apr 16, 2013	115.13	117.13	115.13	117.00	2,800	116.65
Apr 15, 2013	116.50	117.22	115.05	115.05	5,900	114.70
Apr 12, 2013	116.37	116.60	115.74	116.60	5,200	116.25
Apr 11, 2013	118.96	118.96	117.33	117.33	3,700	116.98
Apr 10, 2013	117.30	118.60	117.30	118.60	3,800	118.24
Apr 9, 2013	117.82	118.39	115.86	116.55	3,800	116.20
Apr 8, 2013	116.18	118.25	115.50	118.25	5,600	117.89
Apr 5, 2013	118.32	118.32	116.00	116.51	6,600	116.16
Apr 4, 2013	120.51	121.81	118.59	120.35	2,500	119.99
Apr 3, 2013	123.45	123.45	119.30	120.03	8,400	119.67
Apr 2, 2013	116.55	121.04	116.55	121.00	5,800	120.64
Apr 1, 2013	115.00	117.38	115.00	117.26	3,400	116.91
Mar 28, 2013	115.75	116.67	115.00	115.00	9,300	114.65
Mar 27, 2013	115.08	123.53	115.00	115.05	8,700	114.70
Mar 26, 2013	117.00	117.51	115.76	116.50	3,700	116.15
Mar 25, 2013	119.51	119.51	115.75	116.07	8,200	115.72
Mar 22, 2013	119.25	119.75	118.50	118.57	5,700	118.21
Mar 21, 2013	119.01	119.76	119.01	119.76	3,200	119.40
Mar 20, 2013	119.72	121.14	119.56	120.46	4,400	120.10
Mar 19, 2013	119.62	119.84	118.51	119.30	4,500	118.94
Mar 18, 2013	119.32	119.32	118.44	118.44	1,300	118.08
Mar 15, 2013	119.22	119.80	118.22	119.49	7,600	119.13
Mar 14, 2013	120.00	120.00	117.60	118.97	3,000	118.61
Mar 13, 2013	119.03	121.44	118.83	119.75	6,200	119.39
Mar 13, 2013	2.75 Dividend
Mar 12, 2013	121.91	122.05	119.80	120.25	5,200	117.15
Mar 11, 2013	124.24	124.24	122.35	122.35	4,500	119.19
Mar 8, 2013	124.46	124.49	123.59	123.75	4,300	120.56
Mar 7, 2013	124.12	124.56	122.16	123.80	5,300	120.61
Mar 6, 2013	124.50	124.50	122.15	123.74	1,100	120.55
Mar 5, 2013	124.76	124.95	123.11	124.46	5,900	121.25
Mar 4, 2013	125.47	131.52	123.50	124.35	10,900	121.14
Mar 1, 2013	114.72	128.56	114.72	125.44	11,600	122.20
Feb 28, 2013	114.00	116.47	114.00	115.84	6,900	112.85
Feb 27, 2013	114.79	115.00	113.57	114.09	2,800	111.15
Feb 26, 2013	114.01	115.00	114.00	114.31	1,300	111.36
Feb 25, 2013	113.88	115.00	113.70	113.70	3,800	110.77
Feb 22, 2013	113.00	114.55	112.75	114.55	5,000	111.59
Feb 21, 2013	111.52	112.33	111.00	112.14	2,900	109.25
Feb 20, 2013	111.82	112.82	110.50	111.15	7,800	108.28
Feb 19, 2013	110.41	112.22	110.41	112.22	9,100	109.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CSWC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Capital Southwest Corporation (CSWC)