Capital Southwest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.57	19.94	19.57	19.94	19.94	3.26%	800
Jan 29, 2026	19.31	19.31	19.31	19.31	19.31	-0.67%	-
Jan 28, 2026	19.44	19.44	19.44	19.44	19.44	0.36%	-
Jan 27, 2026	19.37	19.37	19.37	19.37	19.37	0.94%	-
Jan 26, 2026	19.35	19.35	19.19	19.19	19.19	-1.99%	30
Jan 23, 2026	19.58	19.58	19.58	19.58	19.58	-1.51%	-
Jan 22, 2026	19.72	19.88	19.72	19.88	19.88	1.33%	250
Jan 21, 2026	19.62	19.62	19.62	19.62	19.62	-2.00%	-
Jan 20, 2026	20.02	20.02	20.02	20.02	20.02	-1.18%	-
Jan 19, 2026	20.14	20.48	20.14	20.26	20.26	-1.55%	555
Jan 16, 2026	20.58	20.58	20.58	20.58	20.58	2.18%	5
Jan 15, 2026	19.91	20.22	19.91	20.14	20.14	2.34%	59
Jan 14, 2026	19.57	19.78	19.57	19.68	19.51	0.10%	590
Jan 13, 2026	19.66	19.66	19.66	19.66	19.49	-0.71%	-
Jan 12, 2026	19.52	19.80	19.52	19.80	19.63	-0.10%	60
Jan 9, 2026	19.57	19.97	19.57	19.82	19.65	4.43%	180
Jan 8, 2026	18.78	18.98	18.78	18.98	18.82	0.37%	20
Jan 7, 2026	19.37	19.58	18.91	18.91	18.75	-3.72%	1,002
Jan 6, 2026	19.31	19.77	19.31	19.64	19.47	1.24%	822
Jan 5, 2026	18.99	19.40	18.99	19.40	19.24	1.36%	333
Jan 2, 2026	19.21	19.21	19.14	19.14	18.98	2.46%	600
Dec 30, 2025	18.48	18.68	18.48	18.68	18.52	0.86%	50
Dec 29, 2025	18.52	18.52	18.52	18.52	18.36	1.98%	-
Dec 23, 2025	18.16	18.16	18.16	18.16	18.01	-2.94%	-
Dec 22, 2025	18.36	18.71	18.36	18.71	18.55	1.30%	20
Dec 19, 2025	18.24	18.47	18.24	18.47	18.31	-0.16%	175
Dec 18, 2025	18.50	18.88	18.50	18.50	18.34	-1.96%	260
Dec 17, 2025	18.50	18.87	18.50	18.87	18.71	-0.58%	-
Dec 16, 2025	18.56	18.98	18.56	18.98	18.82	0.74%	600
Dec 15, 2025	18.91	18.91	18.80	18.84	18.68	-0.84%	1,025
Dec 12, 2025	18.93	19.12	18.93	19.00	18.63	-0.68%	700
Dec 11, 2025	19.04	19.13	19.04	19.13	18.75	-0.36%	726
Dec 10, 2025	18.97	19.25	18.97	19.20	18.82	0.68%	350
Dec 9, 2025	18.96	19.07	18.96	19.07	18.69	-0.52%	139
Dec 8, 2025	18.76	19.17	18.76	19.17	18.79	2.19%	410
Dec 5, 2025	18.76	18.76	18.76	18.76	18.39	-0.21%	-
Dec 4, 2025	18.70	18.80	18.70	18.80	18.43	0.53%	200
Dec 3, 2025	18.27	18.70	18.27	18.70	18.33	0.81%	100
Dec 2, 2025	18.33	18.55	18.33	18.55	18.18	0.92%	1,000
Dec 1, 2025	18.38	18.38	18.38	18.38	18.02	-2.91%	-
Nov 28, 2025	18.93	18.93	18.93	18.93	18.56	1.12%	180
Nov 27, 2025	18.51	18.72	18.51	18.72	18.35	-1.00%	30
Nov 26, 2025	18.66	18.91	18.65	18.91	18.54	2.77%	547
Nov 25, 2025	18.22	18.40	18.05	18.40	18.04	1.60%	440
Nov 24, 2025	18.11	18.11	18.11	18.11	17.75	1.46%	-
Nov 21, 2025	17.69	17.87	17.69	17.85	17.50	-	210
Nov 20, 2025	17.85	17.85	17.85	17.85	17.50	1.36%	-
Nov 19, 2025	17.61	17.61	17.61	17.61	17.26	-1.18%	-
Nov 18, 2025	17.52	17.82	17.52	17.82	17.47	-0.28%	784
Nov 17, 2025	17.87	17.87	17.87	17.87	17.52	0.39%	-