CSWC - Capital Southwest Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201922.2922.2922.0822.1022.10154,273
Dec 11, 201922.0322.0321.8721.9521.95181,700
Dec 10, 201922.0222.1221.9422.0122.01135,300
Dec 09, 201922.0522.1521.9522.0022.00229,800
Dec 06, 201922.0822.1321.9622.0522.05149,100
Dec 05, 201922.0822.1121.9922.0422.04116,100
Dec 04, 201922.0322.2022.0022.0922.09128,900
Dec 03, 201922.0422.0521.8522.0022.0075,100
Dec 02, 201922.1822.2221.9722.0522.05136,300
Nov 29, 201922.1722.2222.0122.1022.1064,500
Nov 27, 201921.9322.1621.8622.0722.07140,000
Nov 26, 201921.9222.1621.6721.9321.93223,900
Nov 25, 201921.2321.4221.1821.3721.3771,700
Nov 22, 201921.0721.4921.0521.2221.2252,500
Nov 21, 201921.1221.1220.9021.0421.0430,500
Nov 20, 201921.0821.1821.0021.1121.1125,900
Nov 19, 201921.0421.1320.9021.0221.0232,500
Nov 18, 201921.1321.1720.8720.9320.9375,600
Nov 15, 201920.9921.1820.9021.0921.0950,500
Nov 14, 201921.0621.1820.8520.9120.9133,000
Nov 13, 201921.1521.2120.9320.9920.9945,700
Nov 12, 201921.2821.3321.1121.1821.1848,500
Nov 11, 201921.0521.3221.0421.2321.2357,700
Nov 08, 201920.8121.0920.8021.0521.0572,000
Nov 07, 201921.0321.2520.7420.7420.74121,100
Nov 06, 201921.3021.4520.6021.0721.07135,300
Nov 05, 201921.5122.2420.9121.2221.22288,800
Nov 04, 201922.1522.3922.0522.2522.2570,600
Nov 01, 201922.2122.2522.0822.1622.1660,200
Oct 31, 201922.2522.2822.0822.2022.2020,700
Oct 30, 201921.9922.4421.8622.2522.2574,600
Oct 29, 201922.0922.1821.9722.0122.0128,900
Oct 28, 201922.1322.3022.0122.1222.1241,000
Oct 25, 201922.1022.2722.1022.1822.1826,400
Oct 24, 201922.4422.5322.1622.2022.2046,300
Oct 23, 201922.3822.5022.2722.4122.4139,200
Oct 22, 201922.2822.5022.2522.3822.3838,200
Oct 21, 201922.1822.4922.1522.2622.2653,300
Oct 18, 201922.0622.2222.0222.1022.1031,400
Oct 17, 201922.0822.3021.9622.0522.0563,000
Oct 16, 201921.9222.2121.9122.0522.0538,600
Oct 15, 201921.8922.3021.8821.9121.9127,700
Oct 14, 201921.7521.9221.6521.9221.9239,600
Oct 11, 201921.8721.9521.7421.7421.7448,100
Oct 10, 201921.5621.7721.4021.7521.7537,800
Oct 09, 201921.4821.5621.3021.3921.3930,700
Oct 08, 201921.4021.5221.3621.4821.4834,300
Oct 07, 201921.2821.4521.1321.3921.3935,800
Oct 04, 201921.1321.4321.1221.3021.3029,400
Oct 03, 201921.2521.4521.0721.0921.0946,600
Oct 02, 201921.6221.6220.9521.2521.25114,000
Oct 01, 201921.8121.9921.6121.6321.6356,600
Sep 30, 201922.2722.3021.6521.8021.80113,300
Sep 27, 201922.1522.2622.0122.1422.1444,200
Sep 26, 201921.8422.2621.7522.0922.0961,100
Sep 25, 201921.8321.9221.6421.8321.8378,800
Sep 24, 201922.1822.1821.6921.7921.7963,200
Sep 23, 201922.4022.4022.0622.1422.1465,100
Sep 20, 201921.8822.2021.8822.0422.0485,500
Sep 19, 201921.6921.9921.6921.8321.8363,400
Sep 18, 201921.6121.7521.5021.7421.7432,300
Sep 17, 201921.5221.6221.5021.6021.6033,300
Sep 16, 201921.4321.6821.4221.5121.5140,400
Sep 13, 201921.3821.6221.2421.4221.4263,000
Sep 13, 20190.5 Dividend
Sep 12, 201921.7521.9421.7021.8121.3177,000
Sep 11, 201921.7421.7821.6221.7521.2587,300
Sep 10, 201921.7821.7821.5321.6521.1560,200
Sep 09, 201921.6421.8221.5021.7521.2582,000
Sep 06, 201921.6921.8221.5021.6621.1673,500
Sep 05, 201921.8521.9121.5121.7021.20160,000
Sep 04, 201921.7922.0521.7421.7621.26122,500
Sep 03, 201921.3821.8721.3521.7021.20183,900
Aug 30, 201921.1221.4721.0821.3220.83144,300
Aug 29, 201921.9021.9921.0721.1020.62265,700
Aug 28, 201921.8921.9621.7721.9021.4046,200
Aug 27, 201922.1122.2721.8221.9221.4256,400
Aug 26, 201922.2222.4722.0722.1021.5949,300
Aug 23, 201922.2722.4722.1022.1421.6340,300
Aug 22, 201922.3822.5522.2622.2621.7536,500
Aug 21, 201922.4122.5422.2222.3321.8289,300
Aug 20, 201922.3922.6022.2222.2521.7481,700
Aug 19, 201922.3222.5022.2422.3021.7987,600
Aug 16, 201922.2922.5722.0722.2121.7062,200
Aug 15, 201922.2522.4122.1722.2921.7833,700
Aug 14, 201922.7622.8322.1422.1721.6676,900
Aug 13, 201922.4322.9022.4322.8722.3564,300
Aug 12, 201922.3422.5422.1722.4221.91160,800
Aug 09, 201922.2422.3322.0722.2521.7462,900
Aug 08, 201922.0022.4022.0022.2421.7395,600
Aug 07, 201921.4322.2421.3821.9921.49120,000
Aug 06, 201921.4022.0621.3921.5021.01125,000
Aug 05, 201921.4021.7921.2221.3520.86240,500
Aug 02, 201921.1421.6321.1421.3920.90123,000
Aug 01, 201920.9621.3220.9021.0520.5766,300
Jul 31, 201921.4121.4120.9221.0020.5240,000
Jul 30, 201920.8021.3020.6621.2120.7250,200
Jul 29, 201920.7020.8120.6120.8120.3341,400
Jul 26, 201920.5720.7920.5720.6520.1835,200
Jul 25, 201920.5820.8120.5820.6320.1623,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...