Capital Southwest Corporation Common Stockのデータ

Capital Southwest Corporation Common Stockの基本情報

名前 Capital Southwest Corporation Common Stock
ティッカー CSWC
国 United States
上場年 nan
セクター Consumer Non-Durables

Capital Southwest Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.24 20.5 20.6 20.91 220900.0 20.91
2021-02-12 20.85 20.42 20.6 20.5 190600.0 20.5
2021-02-11 20.77 20.44 20.49 20.6 185900.0 20.6
2021-02-10 20.59 20.37 20.55 20.49 139300.0 20.49
2021-02-09 20.69 20.25 20.69 20.44 191000.0 20.44
2021-02-08 20.63 19.95 20.07 20.53 555800.0 20.53
2021-02-05 20.02 19.7 20.0 19.75 288500.0 19.75
2021-02-04 19.81 18.77 18.8 19.66 526100.0 19.66
2021-02-03 18.89 18.56 18.89 18.74 172100.0 18.74
2021-02-02 18.9 18.22 18.28 18.83 454200.0 18.83
2021-02-01 18.45 18.03 18.2 18.4 108700.0 18.4
2021-01-29 18.46 18.17 18.23 18.2 155100.0 18.2
2021-01-28 18.49 18.3 18.36 18.33 109600.0 18.33
2021-01-27 18.6 18.24 18.3 18.41 89100.0 18.41
2021-01-26 18.55 18.19 18.19 18.45 67300.0 18.45
2021-01-25 18.37 18.15 18.28 18.18 79500.0 18.18
2021-01-22 18.41 18.06 18.41 18.31 83200.0 18.31
2021-01-21 18.59 18.36 18.55 18.44 62500.0 18.44
2021-01-20 18.55 18.23 18.42 18.47 56800.0 18.47
2021-01-19 18.5 18.22 18.49 18.32 142200.0 18.32
2021-01-15 18.55 18.2 18.45 18.29 107700.0 18.29
2021-01-14 18.6 18.36 18.51 18.5 76000.0 18.5
2021-01-13 18.49 18.07 18.07 18.39 91400.0 18.39
2021-01-12 18.66 18.01 18.64 18.07 156400.0 18.07
2021-01-11 18.71 18.25 18.56 18.62 163800.0 18.62
2021-01-08 18.66 18.35 18.5 18.61 116100.0 18.61
2021-01-07 18.61 17.62 17.67 18.41 120400.0 18.41
2021-01-06 17.98 17.56 17.89 17.63 195300.0 17.63
2021-01-05 17.98 17.6 17.88 17.78 196400.0 17.78
2021-01-04 18.24 17.55 18.16 17.83 280200.0 17.83
2020-12-31 17.98 17.52 17.98 17.75 347300.0 17.75
2020-12-30 17.49 17.25 17.49 17.38 239000.0 17.38
2020-12-29 17.45 17.03 17.24 17.2 234200.0 17.2
2020-12-28 17.45 16.89 16.89 17.06 231200.0 17.06
2020-12-24 16.81 16.51 16.69 16.57 41000.0 16.57
2020-12-23 16.96 16.55 16.55 16.68 101600.0 16.68
2020-12-22 16.7 16.51 16.66 16.54 89700.0 16.54
2020-12-21 17.01 16.47 16.93 16.6 163700.0 16.6
2020-12-18 17.05 16.94 17.01 17.0 168100.0 17.0
2020-12-17 17.05 16.88 16.93 16.95 103300.0 16.95
2020-12-16 16.94 16.7 16.86 16.86 142500.0 16.86
2020-12-15 16.94 16.58 16.7 16.78 79300.0 16.78
2020-12-14 17.0 16.4 16.97 16.66 233300.0 16.66
2020-12-11 17.38 17.2 17.23 17.21 117200.0 16.7
2020-12-10 17.35 17.13 17.25 17.23 118600.0 16.72
2020-12-09 17.43 17.2 17.4 17.28 122000.0 16.77
2020-12-08 17.6 17.21 17.35 17.28 105300.0 16.77
2020-12-07 17.83 17.35 17.83 17.35 160600.0 16.84
2020-12-04 17.75 17.57 17.69 17.66 103400.0 17.14
2020-12-03 17.57 17.3 17.44 17.51 126000.0 16.99
2020-12-02 17.54 17.3 17.31 17.35 110400.0 16.84
2020-12-01 17.52 17.28 17.52 17.29 151700.0 16.78
2020-11-30 17.45 17.22 17.4 17.28 144200.0 16.77
2020-11-27 17.41 17.26 17.32 17.32 47800.0 16.81
2020-11-25 17.37 17.11 17.13 17.31 85700.0 16.8
2020-11-24 17.46 17.1 17.46 17.15 153700.0 16.64
2020-11-23 17.3 17.0 17.0 17.22 113100.0 16.71
2020-11-20 17.19 16.82 17.02 16.91 89900.0 16.41
2020-11-19 17.28 16.8 16.89 17.02 84800.0 16.52
2020-11-18 17.25 16.85 17.25 16.9 183900.0 16.4
2020-11-17 17.21 16.55 16.7 17.08 214200.0 16.57
2020-11-16 16.72 16.08 16.15 16.66 564300.0 16.17
2020-11-13 15.82 15.6 15.73 15.63 96100.0 15.17
2020-11-12 15.8 15.57 15.66 15.6 67700.0 15.14
2020-11-11 15.7 15.6 15.63 15.63 80700.0 15.17
2020-11-10 15.74 15.41 15.41 15.58 161600.0 15.12
2020-11-09 15.65 15.08 15.36 15.38 172100.0 14.92
2020-11-06 15.36 15.01 15.19 15.18 77600.0 14.73
2020-11-05 15.45 15.15 15.26 15.3 108500.0 14.85
2020-11-04 15.45 14.99 15.0 15.26 259400.0 14.81
2020-11-03 14.85 14.3 14.3 14.75 109300.0 14.31
2020-11-02 14.46 13.53 13.7 14.2 139000.0 13.78
2020-10-30 13.31 12.98 13.0 13.28 58500.0 12.89
2020-10-29 13.34 12.63 13.3 12.94 186600.0 12.56
2020-10-28 13.92 13.28 13.8 13.28 107300.0 12.89
2020-10-27 14.09 13.94 13.96 13.99 64500.0 13.58
2020-10-26 14.09 13.9 13.94 13.96 55400.0 13.55
2020-10-23 14.09 13.84 13.9 14.02 39900.0 13.6
2020-10-22 13.93 13.8 13.9 13.8 58500.0 13.39
2020-10-21 13.91 13.7 13.7 13.83 48600.0 13.42
2020-10-20 13.86 13.5 13.58 13.7 112000.0 13.29
2020-10-19 13.98 13.45 13.88 13.48 86200.0 13.08
2020-10-16 14.12 13.83 13.99 13.83 81300.0 13.42
2020-10-15 14.11 13.92 14.0 14.05 75700.0 13.63
2020-10-14 14.25 14.02 14.25 14.06 30800.0 13.64
2020-10-13 14.44 14.12 14.16 14.25 26600.0 13.83
2020-10-12 14.34 14.11 14.23 14.25 52700.0 13.83
2020-10-09 14.4 14.27 14.35 14.34 35900.0 13.92
2020-10-08 14.43 14.22 14.31 14.38 40600.0 13.95
2020-10-07 14.45 14.02 14.33 14.32 56000.0 13.9
2020-10-06 14.5 14.3 14.5 14.3 64100.0 13.88
2020-10-05 14.51 14.26 14.46 14.34 42100.0 13.92
2020-10-02 14.44 14.08 14.08 14.4 44700.0 13.97
2020-10-01 14.28 14.0 14.15 14.26 64000.0 13.84
2020-09-30 14.55 14.04 14.48 14.05 81900.0 13.63
2020-09-29 14.59 14.11 14.59 14.27 55800.0 13.85
2020-09-28 14.73 14.23 14.34 14.68 114600.0 14.24
2020-09-25 14.3 13.75 13.75 14.16 46400.0 13.74
2020-09-24 14.0 13.74 13.85 13.76 79400.0 13.35
2020-09-23 14.09 13.77 13.88 13.85 91100.0 13.44
2020-09-22 13.92 13.66 13.78 13.85 60900.0 13.44
2020-09-21 13.8 13.44 13.79 13.71 96600.0 13.3
2020-09-18 14.1 13.75 13.98 14.06 75000.0 13.64
2020-09-17 14.16 13.7 14.14 14.1 70800.0 13.68
2020-09-16 14.34 14.03 14.32 14.12 70400.0 13.7
2020-09-15 14.64 14.22 14.37 14.26 57600.0 13.84
2020-09-14 14.79 14.24 14.79 14.27 89300.0 13.85
2020-09-11 14.98 14.74 14.92 14.88 80700.0 13.94
2020-09-10 14.99 14.8 14.88 14.88 62800.0 13.94
2020-09-09 14.87 14.58 14.76 14.82 89000.0 13.89
2020-09-08 14.62 14.17 14.2 14.59 55200.0 13.67
2020-09-04 14.67 14.21 14.67 14.21 59700.0 13.32
2020-09-03 14.9 14.43 14.74 14.46 71500.0 13.55
2020-09-02 14.8 14.45 14.58 14.68 65300.0 13.76
2020-09-01 14.76 14.49 14.61 14.61 57600.0 13.69
2020-08-31 14.97 14.69 14.86 14.76 84600.0 13.83
2020-08-28 15.03 14.59 14.64 14.98 45700.0 14.04
2020-08-27 14.97 14.52 14.88 14.52 62900.0 13.61
2020-08-26 15.06 14.72 15.06 14.88 64700.0 13.94
2020-08-25 15.08 14.78 14.93 15.04 85100.0 14.09
2020-08-24 14.93 14.41 14.42 14.75 59600.0 13.82
2020-08-21 14.53 14.21 14.37 14.51 42700.0 13.6
2020-08-20 14.72 14.45 14.7 14.46 46800.0 13.55
2020-08-19 14.88 14.75 14.86 14.75 49400.0 13.82
2020-08-18 14.94 14.66 14.87 14.71 43400.0 13.78
2020-08-17 15.15 14.7 15.1 14.79 81100.0 13.86
2020-08-14 15.14 14.56 14.59 15.04 55200.0 14.09
2020-08-13 15.13 14.57 14.99 14.67 66000.0 13.75
2020-08-12 15.2 14.81 15.11 15.01 24900.0 14.07
2020-08-11 15.05 14.71 14.84 14.92 83600.0 13.98
2020-08-10 15.12 14.5 14.56 14.76 94900.0 13.83
2020-08-07 14.74 14.28 14.3 14.57 31400.0 13.65
2020-08-06 14.77 14.31 14.45 14.36 51700.0 13.46
2020-08-05 14.58 14.12 14.28 14.46 122600.0 13.55
2020-08-04 14.26 13.44 13.49 14.07 151700.0 13.19
2020-08-03 13.41 12.96 13.3 13.39 144700.0 12.55
2020-07-31 13.32 13.03 13.21 13.31 44900.0 12.47
2020-07-30 13.14 12.62 12.86 13.13 120500.0 12.3
2020-07-29 13.09 12.88 12.97 12.95 88400.0 12.14
2020-07-28 13.24 13.01 13.02 13.1 43300.0 12.28
2020-07-27 13.67 12.97 13.53 13.05 101700.0 12.23
2020-07-24 13.76 13.48 13.76 13.57 62000.0 12.72
2020-07-23 13.94 13.5 13.81 13.79 67500.0 12.92
2020-07-22 13.88 13.59 13.71 13.8 55000.0 12.93
2020-07-21 13.92 13.7 13.86 13.71 67700.0 12.85
2020-07-20 13.96 13.7 13.71 13.75 78100.0 12.89
2020-07-17 13.86 13.32 13.48 13.71 62100.0 12.85
2020-07-16 13.4 13.06 13.24 13.35 51700.0 12.51
2020-07-15 13.49 13.1 13.2 13.46 101800.0 12.61
2020-07-14 13.26 12.9 12.91 13.12 69300.0 12.29
2020-07-13 13.3 12.79 12.95 13.0 110100.0 12.18
2020-07-10 12.85 12.32 12.4 12.72 70900.0 11.92
2020-07-09 12.81 12.38 12.81 12.44 79800.0 11.66
2020-07-08 13.14 12.69 13.02 12.84 78800.0 12.03
2020-07-07 13.25 12.76 13.23 12.98 130500.0 12.16
2020-07-06 13.65 13.1 13.58 13.35 80200.0 12.51
2020-07-02 13.72 13.3 13.68 13.41 107400.0 12.57
2020-07-01 13.8 13.45 13.45 13.54 62300.0 12.69
2020-06-30 13.78 13.19 13.35 13.48 69200.0 12.63
2020-06-29 13.43 13.04 13.4 13.24 121500.0 12.41
2020-06-26 13.68 13.11 13.21 13.36 70400.0 12.52
2020-06-25 13.43 12.86 13.17 13.22 69600.0 12.39
2020-06-24 13.41 12.91 13.41 13.17 85100.0 12.34
2020-06-23 13.93 13.32 13.85 13.51 137700.0 12.66
2020-06-22 13.97 13.57 13.97 13.7 67100.0 12.84
2020-06-19 14.23 13.68 13.88 13.92 149600.0 13.04
2020-06-18 14.26 13.6 14.24 13.76 163500.0 12.89
2020-06-17 14.77 14.26 14.71 14.37 70500.0 13.47
2020-06-16 15.18 14.5 15.18 14.72 109100.0 13.79
2020-06-15 14.77 13.81 14.14 14.41 122100.0 13.5
2020-06-12 14.44 14.11 14.11 14.34 111400.0 13.44
2020-06-11 14.62 13.62 14.58 14.12 236300.0 12.75
2020-06-10 15.54 14.9 15.54 15.18 233800.0 13.71
2020-06-09 16.0 15.4 15.82 15.52 171900.0 14.02
2020-06-08 16.02 15.39 15.39 15.86 302000.0 14.33
2020-06-05 15.63 15.01 15.13 15.27 385800.0 13.79
2020-06-04 15.26 14.95 15.0 15.08 169900.0 13.62
2020-06-03 15.26 14.78 14.94 15.0 205200.0 13.55
2020-06-02 15.12 14.35 14.97 14.49 287800.0 13.09
2020-06-01 15.06 14.09 14.21 14.82 237900.0 13.39
2020-05-29 14.14 13.29 13.55 13.98 138000.0 12.63
2020-05-28 14.15 13.31 14.0 13.55 122400.0 12.24
2020-05-27 14.15 13.83 14.1 14.03 100100.0 12.67
2020-05-26 14.14 13.81 13.87 13.91 106200.0 12.56
2020-05-22 13.51 13.15 13.39 13.51 39500.0 12.2
2020-05-21 13.81 13.25 13.37 13.32 74500.0 12.03
2020-05-20 13.66 13.07 13.18 13.47 74400.0 12.17
2020-05-19 13.42 12.96 13.01 13.02 54600.0 11.76
2020-05-18 13.9 12.91 13.38 13.03 202200.0 11.77
2020-05-15 12.98 12.38 12.5 12.71 49300.0 11.48
2020-05-14 12.92 11.57 12.13 12.58 116500.0 11.36
2020-05-13 13.3 12.2 13.11 12.3 101900.0 11.11
2020-05-12 13.37 12.8 12.85 13.01 87000.0 11.75
2020-05-11 13.14 12.56 12.86 12.84 57800.0 11.6
2020-05-08 12.85 12.42 12.57 12.8 124400.0 11.56
2020-05-07 13.12 12.33 12.5 12.57 142800.0 11.35
2020-05-06 12.63 11.38 11.82 12.33 96800.0 11.14
2020-05-05 12.56 11.27 12.05 11.57 183000.0 10.45
2020-05-04 12.48 11.58 12.45 11.86 134400.0 10.71
2020-05-01 13.43 12.26 13.43 12.54 100300.0 11.33
2020-04-30 13.93 13.17 13.69 13.57 100800.0 12.26
2020-04-29 14.31 13.36 13.7 13.87 188300.0 12.53
2020-04-28 14.1 13.05 14.05 13.05 122800.0 11.79
2020-04-27 14.46 13.25 13.29 13.55 247800.0 12.24
2020-04-24 13.38 12.29 12.41 13.14 107400.0 11.87
2020-04-23 12.48 11.0 11.06 12.22 234700.0 11.04
2020-04-22 10.79 10.02 10.7 10.61 136600.0 9.58
2020-04-21 10.85 10.23 10.85 10.48 251900.0 9.47
2020-04-20 11.01 10.6 11.01 10.97 190800.0 9.91
2020-04-17 11.8 11.06 11.51 11.31 90900.0 10.22
2020-04-16 11.88 10.79 11.63 11.1 91300.0 10.03
2020-04-15 11.69 10.59 11.27 11.62 126000.0 10.5
2020-04-14 12.55 11.68 12.01 11.83 162600.0 10.69
2020-04-13 12.21 11.16 12.21 11.85 114800.0 10.7
2020-04-09 13.15 11.7 12.13 12.09 242800.0 10.92
2020-04-08 12.0 10.66 10.66 11.58 207300.0 10.46
2020-04-07 10.77 9.88 9.88 10.52 146400.0 9.5
2020-04-06 10.11 9.35 9.54 9.5 157300.0 8.58
2020-04-03 9.32 8.76 9.11 9.07 147300.0 8.19
2020-04-02 9.66 8.78 9.47 9.0 268000.0 8.13
2020-04-01 11.26 9.23 10.98 9.47 187800.0 8.55
2020-03-31 12.36 11.01 12.19 11.42 134000.0 10.32
2020-03-30 12.77 11.16 12.77 12.02 274200.0 10.86
2020-03-27 13.74 11.84 12.09 12.83 290100.0 11.59
2020-03-26 14.74 11.62 11.72 12.36 349600.0 11.16
2020-03-25 13.04 10.52 10.55 11.54 416300.0 10.42
2020-03-24 11.0 9.6 9.6 10.48 371000.0 9.47
2020-03-23 9.78 8.27 9.22 9.22 328400.0 8.33
2020-03-20 9.89 8.8 8.89 9.31 409000.0 8.41
2020-03-19 8.93 7.5 8.0 8.81 497600.0 7.96
2020-03-18 9.0 7.75 8.48 8.03 563100.0 7.25
2020-03-17 11.15 9.35 11.15 9.35 465000.0 8.45
2020-03-16 11.22 7.39 10.57 10.93 431100.0 9.87
2020-03-13 13.1 11.84 12.6 12.73 316000.0 11.5
2020-03-12 14.82 12.49 14.61 12.51 443400.0 10.84
2020-03-11 16.26 15.31 16.13 15.42 290400.0 13.36
2020-03-10 17.11 15.91 16.9 16.37 287900.0 14.18
2020-03-09 17.64 15.0 17.64 16.65 249800.0 14.43
2020-03-06 18.69 18.0 18.6 18.07 366100.0 15.66
2020-03-05 19.5 18.65 18.65 18.85 236200.0 16.33
2020-03-04 19.06 18.65 18.83 18.95 121600.0 16.42
2020-03-03 18.91 18.46 18.69 18.67 217300.0 16.18
2020-03-02 19.14 18.23 18.25 19.01 203500.0 16.47
2020-02-28 18.95 17.78 18.84 18.23 516300.0 15.8
2020-02-27 19.61 18.76 19.54 19.14 275200.0 16.58
2020-02-26 20.3 19.7 19.71 19.73 360900.0 17.09
2020-02-25 20.5 19.6 20.45 19.71 323200.0 17.08
2020-02-24 20.52 20.21 20.5 20.39 139800.0 17.67
2020-02-21 20.7 20.5 20.7 20.53 124700.0 17.79
2020-02-20 20.76 20.59 20.71 20.73 75400.0 17.96
2020-02-19 20.78 20.55 20.66 20.7 125900.0 17.94
2020-02-18 20.83 20.57 20.57 20.69 125000.0 17.93