Capital Southwest Corporation (CSWC.Z)
NASDAQ: CSWC.Z · Real-Time Price · USD · Preferred Stock
25.52
-0.02 (-0.07%)
At close: Sep 8, 2025
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.54 | 25.59 | 25.24 | 25.28 | 25.28 | -0.96% | 92,226 |
| Sep 8, 2025 | 25.65 | 25.65 | 25.50 | 25.52 | 25.52 | -0.07% | 8,013 |
| Sep 5, 2025 | 25.54 | 25.63 | 25.54 | 25.54 | 25.54 | -0.23% | 2,295 |
| Sep 4, 2025 | 25.60 | 25.62 | 25.48 | 25.60 | 25.60 | - | 4,672 |
| Sep 3, 2025 | 25.56 | 25.60 | 25.53 | 25.60 | 25.60 | 0.23% | 4,989 |
| Sep 2, 2025 | 25.50 | 25.59 | 25.45 | 25.54 | 25.54 | 0.02% | 7,000 |
| Aug 29, 2025 | 25.48 | 25.54 | 25.45 | 25.54 | 25.54 | 0.14% | 3,036 |
| Aug 28, 2025 | 25.54 | 25.54 | 25.41 | 25.50 | 25.50 | -0.04% | 4,870 |
| Aug 27, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.39% | 3,691 |
| Aug 26, 2025 | 25.60 | 25.60 | 25.41 | 25.41 | 25.41 | -0.70% | 744 |
| Aug 25, 2025 | 25.58 | 25.59 | 25.50 | 25.59 | 25.59 | 0.04% | 870 |
| Aug 22, 2025 | 25.46 | 25.58 | 25.46 | 25.58 | 25.58 | - | 1,682 |
| Aug 20, 2025 | 25.54 | 25.58 | 25.46 | 25.58 | 25.58 | 0.11% | 1,340 |
| Aug 19, 2025 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | -0.11% | 779 |
| Aug 18, 2025 | 25.46 | 25.58 | 25.46 | 25.58 | 25.58 | -0.07% | 1,723 |
| Aug 15, 2025 | 25.48 | 25.60 | 25.41 | 25.60 | 25.60 | 0.74% | 6,167 |
| Aug 14, 2025 | 25.55 | 25.55 | 25.41 | 25.41 | 25.41 | -0.55% | 2,490 |
| Aug 13, 2025 | 25.50 | 25.55 | 25.48 | 25.55 | 25.55 | 0.27% | 2,277 |
| Aug 12, 2025 | 25.52 | 25.52 | 25.46 | 25.48 | 25.48 | 0.07% | 6,153 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.46 | 25.46 | 25.46 | -0.40% | 5,606 |
| Aug 8, 2025 | 25.59 | 25.59 | 25.54 | 25.56 | 25.56 | -0.11% | 1,725 |
| Aug 7, 2025 | 25.53 | 25.60 | 25.51 | 25.59 | 25.59 | 0.12% | 2,106 |
| Aug 6, 2025 | 25.47 | 25.60 | 25.47 | 25.56 | 25.56 | 0.13% | 3,922 |
| Aug 5, 2025 | 25.45 | 25.70 | 25.43 | 25.53 | 25.53 | 0.38% | 11,303 |
| Aug 4, 2025 | 25.50 | 25.54 | 25.41 | 25.43 | 25.43 | 0.08% | 6,432 |
| Aug 1, 2025 | 25.41 | 25.50 | 25.41 | 25.41 | 25.41 | -0.35% | 2,466 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.36 | 25.50 | 25.50 | 0.59% | 1,796 |
| Jul 30, 2025 | 25.50 | 25.55 | 25.35 | 25.35 | 25.35 | -0.58% | 5,647 |
| Jul 29, 2025 | 25.45 | 25.50 | 25.35 | 25.50 | 25.50 | 0.29% | 6,914 |
| Jul 28, 2025 | 25.36 | 25.43 | 25.35 | 25.43 | 25.43 | 0.16% | 4,316 |
| Jul 25, 2025 | 25.43 | 25.50 | 25.39 | 25.39 | 25.39 | -0.05% | 2,325 |
| Jul 24, 2025 | 25.32 | 25.44 | 25.30 | 25.40 | 25.40 | 0.02% | 4,214 |
| Jul 23, 2025 | 25.43 | 25.50 | 25.23 | 25.39 | 25.39 | 0.57% | 15,725 |
| Jul 22, 2025 | 25.45 | 25.49 | 25.25 | 25.25 | 25.25 | -0.55% | 2,091 |
| Jul 21, 2025 | 25.45 | 25.45 | 25.20 | 25.39 | 25.39 | 0.08% | 6,413 |
| Jul 18, 2025 | 25.32 | 25.40 | 25.25 | 25.37 | 25.37 | -0.13% | 2,310 |
| Jul 17, 2025 | 25.39 | 25.45 | 25.32 | 25.40 | 25.40 | -0.07% | 1,862 |
| Jul 16, 2025 | 25.49 | 25.49 | 25.28 | 25.42 | 25.42 | 0.12% | 4,013 |
| Jul 15, 2025 | 25.40 | 25.50 | 25.28 | 25.39 | 25.39 | -1.13% | 6,105 |
| Jul 14, 2025 | 25.63 | 25.68 | 25.63 | 25.68 | 25.20 | 0.31% | 2,522 |
| Jul 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.12 | - | 1,895 |
| Jul 10, 2025 | 25.64 | 25.64 | 25.60 | 25.60 | 25.12 | -0.26% | 1,511 |
| Jul 9, 2025 | 25.61 | 25.67 | 25.60 | 25.67 | 25.18 | 0.26% | 2,455 |
| Jul 8, 2025 | 25.56 | 25.64 | 25.55 | 25.60 | 25.12 | -0.04% | 3,148 |
| Jul 7, 2025 | 25.58 | 25.61 | 25.58 | 25.61 | 25.13 | 0.23% | 1,173 |
| Jul 3, 2025 | 25.55 | 25.64 | 25.55 | 25.55 | 25.07 | -0.23% | 393 |
| Jul 2, 2025 | 25.60 | 25.66 | 25.55 | 25.61 | 25.13 | 0.04% | 1,545 |
| Jul 1, 2025 | 25.57 | 25.60 | 25.57 | 25.60 | 25.12 | 0.15% | 2,238 |
| Jun 30, 2025 | 25.51 | 25.56 | 25.50 | 25.56 | 25.08 | -0.09% | 1,441 |
| Jun 27, 2025 | 25.52 | 25.59 | 25.50 | 25.59 | 25.10 | -0.04% | 1,265 |