Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
22.86
-0.15 (-0.65%)
Jul 30, 2025, 4:00 PM - Market closed
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 23.04 | 23.23 | 22.80 | 22.86 | 22.86 | -0.65% | 438,428 |
| Jul 29, 2025 | 23.13 | 23.13 | 22.61 | 23.01 | 23.01 | -0.04% | 640,532 |
| Jul 28, 2025 | 23.40 | 23.46 | 22.95 | 23.02 | 23.02 | -1.33% | 812,486 |
| Jul 25, 2025 | 23.24 | 23.37 | 23.12 | 23.33 | 23.33 | 0.39% | 318,054 |
| Jul 24, 2025 | 23.33 | 23.48 | 23.22 | 23.24 | 23.24 | -0.09% | 339,699 |
| Jul 23, 2025 | 23.18 | 23.34 | 23.15 | 23.26 | 23.26 | 0.69% | 459,705 |
| Jul 22, 2025 | 23.11 | 23.24 | 22.91 | 23.10 | 23.10 | 0.35% | 406,236 |
| Jul 21, 2025 | 23.34 | 23.38 | 22.95 | 23.02 | 23.02 | -1.03% | 560,105 |
| Jul 18, 2025 | 23.35 | 23.49 | 23.25 | 23.26 | 23.26 | 0.04% | 305,703 |
| Jul 17, 2025 | 22.93 | 23.35 | 22.93 | 23.25 | 23.25 | 1.09% | 641,423 |
| Jul 16, 2025 | 22.79 | 23.00 | 22.48 | 23.00 | 23.00 | 0.74% | 642,879 |
| Jul 15, 2025 | 23.00 | 23.08 | 22.81 | 22.83 | 22.83 | -1.47% | 483,108 |
| Jul 14, 2025 | 23.26 | 23.29 | 23.01 | 23.17 | 22.98 | -0.26% | 828,092 |
| Jul 11, 2025 | 23.09 | 23.36 | 23.03 | 23.23 | 23.04 | 0.39% | 530,443 |
| Jul 10, 2025 | 22.84 | 23.23 | 22.80 | 23.14 | 22.95 | 1.71% | 608,815 |
| Jul 9, 2025 | 22.85 | 22.89 | 22.58 | 22.75 | 22.56 | 0.04% | 487,020 |
| Jul 8, 2025 | 22.74 | 22.89 | 22.74 | 22.74 | 22.55 | 0.13% | 540,334 |
| Jul 7, 2025 | 22.80 | 22.88 | 22.52 | 22.71 | 22.52 | -0.39% | 571,247 |
| Jul 3, 2025 | 22.61 | 22.85 | 22.58 | 22.80 | 22.61 | 1.20% | 368,512 |
| Jul 2, 2025 | 22.14 | 22.58 | 22.14 | 22.53 | 22.34 | 1.95% | 537,828 |
| Jul 1, 2025 | 22.06 | 22.18 | 21.97 | 22.10 | 21.91 | 0.27% | 521,477 |
| Jun 30, 2025 | 22.04 | 22.22 | 21.83 | 22.04 | 21.86 | 0.78% | 771,020 |
| Jun 27, 2025 | 21.88 | 22.13 | 21.71 | 21.87 | 21.69 | 0.41% | 659,628 |
| Jun 26, 2025 | 21.36 | 21.99 | 21.36 | 21.78 | 21.60 | 2.35% | 952,347 |
| Jun 25, 2025 | 21.53 | 21.59 | 21.25 | 21.28 | 21.10 | -0.93% | 795,903 |
| Jun 24, 2025 | 21.59 | 21.87 | 21.36 | 21.48 | 21.30 | 1.18% | 952,409 |
| Jun 23, 2025 | 21.24 | 21.29 | 20.90 | 21.23 | 21.05 | -0.05% | 559,550 |
| Jun 20, 2025 | 21.34 | 21.41 | 21.20 | 21.24 | 21.06 | -0.47% | 569,365 |
| Jun 18, 2025 | 21.00 | 21.41 | 20.98 | 21.34 | 21.16 | 1.57% | 636,030 |
| Jun 17, 2025 | 20.65 | 21.05 | 20.54 | 21.01 | 20.83 | 1.69% | 625,756 |
| Jun 16, 2025 | 20.96 | 21.19 | 20.59 | 20.66 | 20.49 | 0.05% | 519,758 |
| Jun 13, 2025 | 20.54 | 20.80 | 20.53 | 20.65 | 20.48 | -4.04% | 657,512 |
| Jun 12, 2025 | 21.47 | 21.63 | 21.30 | 21.52 | 20.70 | 1.41% | 1,057,662 |
| Jun 11, 2025 | 21.40 | 21.47 | 21.18 | 21.22 | 20.41 | -0.42% | 527,773 |
| Jun 10, 2025 | 21.35 | 21.50 | 21.18 | 21.31 | 20.50 | -0.19% | 484,199 |
| Jun 9, 2025 | 21.14 | 21.53 | 21.13 | 21.35 | 20.53 | 1.38% | 499,472 |
| Jun 6, 2025 | 20.97 | 21.09 | 20.86 | 21.06 | 20.26 | 1.40% | 367,345 |
| Jun 5, 2025 | 20.89 | 20.93 | 20.58 | 20.77 | 19.98 | -0.14% | 509,042 |
| Jun 4, 2025 | 20.81 | 20.97 | 20.74 | 20.80 | 20.01 | - | 281,673 |
| Jun 3, 2025 | 20.63 | 20.89 | 20.52 | 20.80 | 20.01 | 0.73% | 431,246 |
| Jun 2, 2025 | 20.82 | 20.82 | 20.57 | 20.65 | 19.86 | -0.82% | 432,970 |
| May 30, 2025 | 20.71 | 20.84 | 20.67 | 20.82 | 20.02 | 0.34% | 285,427 |
| May 29, 2025 | 20.62 | 20.80 | 20.57 | 20.75 | 19.96 | 0.63% | 298,421 |
| May 28, 2025 | 20.76 | 20.90 | 20.60 | 20.62 | 19.83 | -0.87% | 337,694 |
| May 27, 2025 | 20.75 | 20.94 | 20.65 | 20.80 | 20.01 | 0.97% | 712,316 |
| May 23, 2025 | 20.46 | 20.75 | 20.40 | 20.60 | 19.81 | 0.05% | 665,770 |
| May 22, 2025 | 20.77 | 20.90 | 20.53 | 20.59 | 19.80 | -0.63% | 628,515 |
| May 21, 2025 | 21.25 | 21.40 | 20.67 | 20.72 | 19.93 | -3.45% | 1,058,251 |
| May 20, 2025 | 21.46 | 21.60 | 21.17 | 21.46 | 20.64 | -0.42% | 295,984 |
| May 19, 2025 | 21.14 | 21.58 | 21.06 | 21.55 | 20.73 | 0.84% | 378,766 |