Skip to main content
Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
21.05
+0.20 (0.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

Capital Southwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.7921.2520.6821.0521.050.96%1,118,463
Dec 19, 202421.0021.1920.8120.8520.85-0.14%781,048
Dec 18, 202421.2421.4220.8320.8820.88-1.74%894,600
Dec 17, 202421.4021.4021.2021.2521.25-1.02%821,763
Dec 16, 202421.7021.7221.4321.4721.47-1.20%930,131
Dec 13, 202421.9022.0221.6321.7321.73-3.64%997,200
Dec 12, 202422.8522.9422.5422.5521.92-1.14%1,331,600
Dec 11, 202422.9122.9122.7322.8122.17-0.04%436,014
Dec 10, 202422.7922.8222.5522.8222.180.44%540,016
Dec 9, 202423.0523.1522.6022.7222.09-0.87%1,563,859
Dec 6, 202423.0523.0722.6022.9222.280.09%1,459,951
Dec 5, 202423.3523.4122.6022.9022.26-1.93%1,056,872
Dec 4, 202423.4823.5623.1523.3522.70-0.55%665,576
Dec 3, 202423.5623.6423.3523.4822.82-0.04%335,872
Dec 2, 202423.5923.6423.3823.4922.83-0.30%289,600
Nov 29, 202423.4323.6223.3923.5622.900.90%149,200
Nov 27, 202423.2923.4623.2623.3522.700.39%227,623
Nov 26, 202423.2523.3023.1823.2622.610.13%199,600
Nov 25, 202423.3123.4323.1623.2322.58-0.26%265,500
Nov 22, 202423.0523.3123.0523.2922.641.39%313,427
Nov 21, 202423.0423.1622.9622.9722.33-0.09%344,846
Nov 20, 202422.9923.0322.7222.9922.35-420,600
Nov 19, 202422.9223.0122.8622.9922.350.57%233,112
Nov 18, 202422.8623.0922.8322.8622.22-0.09%377,441
Nov 15, 202422.9723.1422.7922.8822.24-0.56%319,015
Nov 14, 202423.2523.3422.9023.0122.37-0.43%328,201
Nov 13, 202422.9023.1422.8523.1122.460.92%337,669
Nov 12, 202422.6522.9922.4822.9022.260.79%557,541
Nov 11, 202422.5622.7822.3722.7222.09-0.83%1,452,573
Nov 8, 202423.3123.3622.7422.9122.27-1.72%1,091,143
Nov 7, 202422.8623.4022.8323.3122.662.42%457,949
Nov 6, 202423.0723.0722.5222.7622.121.20%691,755
Nov 5, 202422.2922.6722.1022.4921.860.72%1,243,300
Nov 4, 202422.9622.9622.0122.3321.71-6.88%2,205,700
Nov 1, 202424.1324.4223.8623.9823.31-0.83%193,190
Oct 31, 202424.1424.4324.1124.1823.50-0.90%234,258
Oct 30, 202424.4824.8424.2624.4023.72-0.33%214,361
Oct 29, 202425.3725.5324.2624.4823.80-4.82%584,900
Oct 28, 202425.6325.8025.6125.7225.000.35%172,513
Oct 25, 202425.7325.7525.4825.6324.910.16%250,000
Oct 24, 202425.5325.6825.4325.5924.87-186,000
Oct 23, 202425.7525.7725.4325.5924.87-0.97%149,240
Oct 22, 202425.8525.8625.6125.8425.12-0.04%167,947
Oct 21, 202425.7325.9025.6425.8525.130.82%177,022
Oct 18, 202425.6225.8225.5725.6424.92-159,877
Oct 17, 202425.6525.7425.5925.6424.92-0.19%164,903
Oct 16, 202425.2525.7225.2525.6924.971.70%168,523
Oct 15, 202425.3325.4825.2225.2624.55-0.04%131,300
Oct 14, 202425.4525.4525.1925.2724.56-0.59%152,874
Oct 11, 202425.3725.4525.3025.4224.710.20%144,116
Oct 10, 202425.1725.3725.1525.3724.660.71%147,400
Oct 9, 202425.3025.3725.1725.1924.49-0.28%158,309
Oct 8, 202425.3625.3925.1425.2624.55-0.32%118,428
Oct 7, 202425.4325.4625.1725.3424.63-0.67%119,000
Oct 4, 202425.4025.5125.1825.5124.800.91%163,332
Oct 3, 202425.0425.3025.0425.2824.570.80%138,500
Oct 2, 202424.8925.2024.8925.0824.380.36%126,600
Oct 1, 202425.2125.2924.9124.9924.29-1.19%198,122
Sep 30, 202425.5625.8425.2325.2924.58-0.82%363,432
Sep 27, 202425.2225.6025.1725.5024.791.67%192,800
Sep 26, 202424.8425.1224.8425.0824.381.09%122,744
Sep 25, 202425.0925.1524.8024.8124.12-1.27%156,166
Sep 24, 202425.1725.2525.1325.1324.43-0.16%102,000
Sep 23, 202425.4525.4625.1625.1724.47-0.75%178,537
Sep 20, 202425.4725.4725.1725.3624.65-0.24%257,927
Sep 19, 202425.5925.7525.4025.4224.710.55%273,729
Sep 18, 202425.0325.5025.0125.2824.571.00%245,537
Sep 17, 202425.1125.2525.0225.0324.33-0.56%192,618
Sep 16, 202424.9125.1824.8125.1724.471.04%321,030
Sep 13, 202424.9525.0724.8424.9124.21-1.97%324,997
Sep 12, 202425.4225.5925.2725.4124.080.20%286,339
Sep 11, 202425.1125.4124.8425.3624.031.20%232,844
Sep 10, 202425.1825.2225.0025.0623.75-0.12%180,500
Sep 9, 202425.1025.3325.0625.0923.770.40%207,400
Sep 6, 202425.4125.4324.8224.9923.68-1.46%251,346
Sep 5, 202425.1625.3925.1625.3624.030.79%211,069
Sep 4, 202425.0025.2825.0025.1623.840.48%130,100
Sep 3, 202425.3325.3825.0125.0423.73-1.14%244,161
Aug 30, 202424.9825.3724.9225.3324.001.77%227,400
Aug 29, 202424.6024.9424.6024.8923.591.26%145,074
Aug 28, 202424.7024.8824.5524.5823.29-0.61%147,600
Aug 27, 202424.8124.9324.7224.7323.43-0.24%186,587
Aug 26, 202424.8125.0024.7024.7923.490.28%197,400
Aug 23, 202424.6824.9224.6424.7223.420.37%263,421
Aug 22, 202424.6224.8324.5524.6323.340.65%180,900
Aug 21, 202424.5724.6624.4324.4723.19-0.33%150,000
Aug 20, 202424.7024.7624.5424.5523.26-0.61%130,407
Aug 19, 202424.4324.7024.3924.7023.411.44%337,624
Aug 16, 202424.3024.6024.2524.3523.070.21%139,488
Aug 15, 202424.3024.4724.1524.3023.031.08%192,300
Aug 14, 202424.0124.0923.8224.0422.780.67%233,900
Aug 13, 202423.9024.0423.7323.8822.630.21%228,300
Aug 12, 202424.0424.0623.7123.8322.58-0.42%262,500
Aug 9, 202424.0325.0023.7023.9322.680.08%271,339
Aug 8, 202423.8824.0323.7023.9122.660.17%238,465
Aug 7, 202424.5024.7023.7123.8722.62-2.05%447,600
Aug 6, 202424.0025.0523.9624.3723.093.44%507,600
Aug 5, 202423.3323.7022.7023.5622.32-4.03%648,800
Aug 2, 202425.4725.4724.5424.5523.26-4.21%422,715
Aug 1, 202425.7525.8825.4225.6324.29-0.16%272,211