U.S. Markets close in 2 hrs 20 mins

Capital Southwest Corporation (CSWC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
13.17+0.23 (+1.78%)
As of 1:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202013.0013.2012.9813.1713.1734,279
Oct 29, 202013.3013.3412.6312.9412.94186,600
Oct 28, 202013.8013.9213.2813.2813.28107,300
Oct 27, 202013.9614.0913.9413.9913.9964,500
Oct 26, 202013.9414.0913.9013.9613.9655,400
Oct 23, 202013.9014.0913.8414.0214.0239,900
Oct 22, 202013.9013.9313.8013.8013.8058,500
Oct 21, 202013.7013.9113.7013.8313.8348,600
Oct 20, 202013.5813.8613.5013.7013.70112,000
Oct 19, 202013.8813.9813.4513.4813.4886,200
Oct 16, 202013.9914.1213.8313.8313.8381,300
Oct 15, 202014.0014.1113.9214.0514.0575,700
Oct 14, 202014.2514.2514.0214.0614.0630,800
Oct 13, 202014.1614.4414.1214.2514.2526,600
Oct 12, 202014.2314.3414.1114.2514.2552,700
Oct 09, 202014.3514.4014.2714.3414.3435,900
Oct 08, 202014.3114.4314.2214.3814.3840,600
Oct 07, 202014.3314.4514.0214.3214.3256,000
Oct 06, 202014.5014.5014.3014.3014.3064,100
Oct 05, 202014.4614.5114.2614.3414.3442,100
Oct 02, 202014.0814.4414.0814.4014.4044,700
Oct 01, 202014.1514.2814.0014.2614.2664,000
Sep 30, 202014.4814.5514.0414.0514.0581,900
Sep 29, 202014.5914.5914.1114.2714.2755,800
Sep 28, 202014.3414.7314.2314.6814.68114,600
Sep 25, 202013.7514.3013.7514.1614.1646,400
Sep 24, 202013.8514.0013.7413.7613.7679,400
Sep 23, 202013.8814.0913.7713.8513.8591,100
Sep 22, 202013.7813.9213.6613.8513.8560,900
Sep 21, 202013.7913.8013.4413.7113.7196,600
Sep 18, 202013.9814.1013.7514.0614.0675,000
Sep 17, 202014.1414.1613.7014.1014.1070,800
Sep 16, 202014.3214.3414.0314.1214.1270,400
Sep 15, 202014.3714.6414.2214.2614.2657,600
Sep 14, 202014.7914.7914.2414.2714.2789,300
Sep 14, 20200.51 Dividend
Sep 11, 202014.9214.9814.7414.8814.3780,700
Sep 10, 202014.8814.9914.8014.8814.3762,800
Sep 09, 202014.7614.8714.5814.8214.3189,000
Sep 08, 202014.2014.6214.1714.5914.0955,200
Sep 04, 202014.6714.6714.2114.2113.7259,700
Sep 03, 202014.7414.9014.4314.4613.9671,500
Sep 02, 202014.5814.8014.4514.6814.1865,300
Sep 01, 202014.6114.7614.4914.6114.1157,600
Aug 31, 202014.8614.9714.6914.7614.2584,600
Aug 28, 202014.6415.0314.5914.9814.4745,700
Aug 27, 202014.8814.9714.5214.5214.0262,900
Aug 26, 202015.0615.0614.7214.8814.3764,700
Aug 25, 202014.9315.0814.7815.0414.5285,100
Aug 24, 202014.4214.9314.4114.7514.2459,600
Aug 21, 202014.3714.5314.2114.5114.0142,700
Aug 20, 202014.7014.7214.4514.4613.9646,800
Aug 19, 202014.8614.8814.7514.7514.2449,400
Aug 18, 202014.8714.9414.6614.7114.2143,400
Aug 17, 202015.1015.1514.7014.7914.2881,100
Aug 14, 202014.5915.1414.5615.0414.5255,200
Aug 13, 202014.9915.1314.5714.6714.1766,000
Aug 12, 202015.1115.2014.8115.0114.5024,900
Aug 11, 202014.8415.0514.7114.9214.4183,600
Aug 10, 202014.5615.1214.5014.7614.2594,900
Aug 07, 202014.3014.7414.2814.5714.0731,400
Aug 06, 202014.4514.7714.3114.3613.8751,700
Aug 05, 202014.2814.5814.1214.4613.96122,600
Aug 04, 202013.4914.2613.4414.0713.59151,700
Aug 03, 202013.3013.4112.9613.3912.93144,700
Jul 31, 202013.2113.3213.0313.3112.8544,900
Jul 30, 202012.8613.1412.6213.1312.68120,500
Jul 29, 202012.9713.0912.8812.9512.5188,400
Jul 28, 202013.0213.2413.0113.1012.6543,300
Jul 27, 202013.5313.6712.9713.0512.60101,700
Jul 24, 202013.7613.7613.4813.5713.1062,000
Jul 23, 202013.8113.9413.5013.7913.3267,500
Jul 22, 202013.7113.8813.5913.8013.3355,000
Jul 21, 202013.8613.9213.7013.7113.2467,700
Jul 20, 202013.7113.9613.7013.7513.2878,100
Jul 17, 202013.4813.8613.3213.7113.2462,100
Jul 16, 202013.2413.4013.0613.3512.8951,700
Jul 15, 202013.2013.4913.1013.4613.00101,800
Jul 14, 202012.9113.2612.9013.1212.6769,300
Jul 13, 202012.9513.3012.7913.0012.55110,100
Jul 10, 202012.4012.8512.3212.7212.2870,900
Jul 09, 202012.8112.8112.3812.4412.0179,800
Jul 08, 202013.0213.1412.6912.8412.4078,800
Jul 07, 202013.2313.2512.7612.9812.54130,500
Jul 06, 202013.5813.6513.1013.3512.8980,200
Jul 02, 202013.6813.7213.3013.4112.95107,400
Jul 01, 202013.4513.8013.4513.5413.0862,300
Jun 30, 202013.3513.7813.1913.4813.0269,200
Jun 29, 202013.4013.4313.0413.2412.79121,500
Jun 26, 202013.2113.6813.1113.3612.9070,400
Jun 25, 202013.1713.4312.8613.2212.7769,600
Jun 24, 202013.4113.4112.9113.1712.7285,100
Jun 23, 202013.8513.9313.3213.5113.05137,700
Jun 22, 202013.9713.9713.5713.7013.2367,100
Jun 19, 202013.8814.2313.6813.9213.44149,600
Jun 18, 202014.2414.2613.6013.7613.29163,500
Jun 17, 202014.7114.7714.2614.3713.8870,500
Jun 16, 202015.1815.1814.5014.7214.22109,100
Jun 15, 202014.1414.7713.8114.4113.92122,100
Jun 12, 202014.1114.4414.1114.3413.85111,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...