Capital Southwest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.57	19.97	19.57	19.82	19.82	4.43%	180
Jan 8, 2026	18.78	18.98	18.78	18.98	18.98	0.37%	20
Jan 7, 2026	19.37	19.58	18.91	18.91	18.91	-3.72%	1,002
Jan 6, 2026	19.31	19.77	19.31	19.64	19.64	1.24%	822
Jan 5, 2026	18.99	19.40	18.99	19.40	19.40	1.36%	333
Jan 2, 2026	19.21	19.21	19.14	19.14	19.14	2.46%	600
Dec 30, 2025	18.48	18.68	18.48	18.68	18.68	0.86%	50
Dec 29, 2025	18.52	18.52	18.52	18.52	18.52	1.98%	-
Dec 23, 2025	18.16	18.16	18.16	18.16	18.16	-2.94%	-
Dec 22, 2025	18.36	18.71	18.36	18.71	18.71	1.30%	20
Dec 19, 2025	18.24	18.47	18.24	18.47	18.47	-0.16%	175
Dec 18, 2025	18.50	18.88	18.50	18.50	18.50	-1.96%	260
Dec 17, 2025	18.50	18.87	18.50	18.87	18.87	-0.58%	-
Dec 16, 2025	18.56	18.98	18.56	18.98	18.98	0.74%	600
Dec 15, 2025	18.91	18.91	18.80	18.84	18.84	-0.84%	1,025
Dec 12, 2025	18.93	19.12	18.93	19.00	18.78	-0.68%	700
Dec 11, 2025	19.04	19.13	19.04	19.13	18.91	-0.36%	726
Dec 10, 2025	18.97	19.25	18.97	19.20	18.98	0.68%	350
Dec 9, 2025	18.96	19.07	18.96	19.07	18.85	-0.52%	139
Dec 8, 2025	18.76	19.17	18.76	19.17	18.95	2.19%	410
Dec 5, 2025	18.76	18.76	18.76	18.76	18.55	-0.21%	-
Dec 4, 2025	18.70	18.80	18.70	18.80	18.59	0.53%	200
Dec 3, 2025	18.27	18.70	18.27	18.70	18.49	0.81%	100
Dec 2, 2025	18.33	18.55	18.33	18.55	18.34	0.92%	1,000
Dec 1, 2025	18.38	18.38	18.38	18.38	18.17	-2.91%	-
Nov 28, 2025	18.93	18.93	18.93	18.93	18.71	1.12%	180
Nov 27, 2025	18.51	18.72	18.51	18.72	18.51	-1.00%	30
Nov 26, 2025	18.66	18.91	18.65	18.91	18.70	2.77%	547
Nov 25, 2025	18.22	18.40	18.05	18.40	18.19	1.60%	440
Nov 24, 2025	18.11	18.11	18.11	18.11	17.90	1.46%	-
Nov 21, 2025	17.69	17.87	17.69	17.85	17.65	-	210
Nov 20, 2025	17.85	17.85	17.85	17.85	17.65	1.36%	-
Nov 19, 2025	17.61	17.61	17.61	17.61	17.41	-1.18%	-
Nov 18, 2025	17.52	17.82	17.52	17.82	17.62	-0.28%	784
Nov 17, 2025	17.87	17.87	17.87	17.87	17.67	0.39%	-
Nov 14, 2025	17.84	17.84	17.80	17.80	17.60	-2.36%	400
Nov 13, 2025	18.01	18.23	18.01	18.23	17.86	1.73%	120
Nov 12, 2025	17.92	17.92	17.92	17.92	17.55	-0.78%	-
Nov 11, 2025	17.89	18.06	17.89	18.06	17.69	0.39%	53
Nov 10, 2025	17.97	18.17	17.97	17.99	17.62	3.21%	63
Nov 7, 2025	17.60	17.65	17.43	17.43	17.07	-2.79%	1,100
Nov 6, 2025	17.77	17.93	17.77	17.93	17.56	0.22%	140
Nov 5, 2025	17.29	18.03	17.29	17.89	17.53	2.05%	257
Nov 4, 2025	17.53	17.53	17.53	17.53	17.17	-2.88%	-
Nov 3, 2025	17.53	18.07	17.53	18.05	17.68	1.35%	731
Oct 31, 2025	17.45	17.81	17.45	17.81	17.45	1.95%	191
Oct 30, 2025	17.47	17.47	17.47	17.47	17.11	-2.13%	-
Oct 29, 2025	17.85	17.85	17.85	17.85	17.49	-0.83%	-
Oct 28, 2025	17.80	18.00	17.80	18.00	17.63	0.17%	100
Oct 27, 2025	17.79	17.97	17.79	17.97	17.60	0.34%	125