Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
19.47
-0.28 (-1.42%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 19.64 | 19.86 | 19.43 | 19.47 | 19.47 | -1.42% | 478,168 |
| Apr 15, 2025 | 19.30 | 20.00 | 19.16 | 19.75 | 19.75 | 2.76% | 575,386 |
| Apr 14, 2025 | 19.32 | 19.56 | 18.85 | 19.22 | 19.22 | 1.00% | 568,352 |
| Apr 11, 2025 | 18.95 | 19.27 | 18.43 | 19.03 | 19.03 | 0.53% | 525,904 |
| Apr 10, 2025 | 19.83 | 19.84 | 18.58 | 18.93 | 18.93 | -4.05% | 639,518 |
| Apr 9, 2025 | 17.75 | 19.85 | 17.46 | 19.73 | 19.73 | 9.67% | 1,009,088 |
| Apr 8, 2025 | 19.24 | 19.47 | 17.79 | 17.99 | 17.99 | -3.80% | 1,163,850 |
| Apr 7, 2025 | 18.77 | 19.61 | 18.01 | 18.70 | 18.70 | -5.46% | 2,039,415 |
| Apr 4, 2025 | 21.40 | 21.43 | 19.62 | 19.78 | 19.78 | -9.14% | 1,592,255 |
| Apr 3, 2025 | 21.62 | 21.95 | 21.60 | 21.77 | 21.77 | -1.31% | 752,965 |
| Apr 2, 2025 | 22.38 | 22.49 | 22.00 | 22.06 | 22.06 | -1.69% | 501,914 |
| Apr 1, 2025 | 22.29 | 22.48 | 22.22 | 22.44 | 22.44 | 0.54% | 883,669 |
| Mar 31, 2025 | 22.35 | 22.39 | 21.86 | 22.32 | 22.32 | -0.22% | 742,058 |
| Mar 28, 2025 | 22.67 | 22.67 | 22.21 | 22.37 | 22.37 | -1.26% | 612,148 |
| Mar 27, 2025 | 22.59 | 22.68 | 22.52 | 22.66 | 22.66 | 0.55% | 457,141 |
| Mar 26, 2025 | 22.48 | 22.62 | 22.45 | 22.53 | 22.53 | 0.22% | 499,019 |
| Mar 25, 2025 | 22.37 | 22.53 | 22.28 | 22.48 | 22.48 | 0.99% | 469,831 |
| Mar 24, 2025 | 22.43 | 22.46 | 22.20 | 22.26 | 22.26 | -0.18% | 491,362 |
| Mar 21, 2025 | 22.20 | 22.35 | 22.11 | 22.30 | 22.30 | 0.36% | 371,895 |
| Mar 20, 2025 | 22.13 | 22.26 | 22.04 | 22.22 | 22.22 | 0.23% | 267,451 |
| Mar 19, 2025 | 21.99 | 22.24 | 21.95 | 22.17 | 22.17 | 0.77% | 419,408 |
| Mar 18, 2025 | 21.78 | 22.01 | 21.78 | 22.00 | 22.00 | 0.82% | 386,089 |
| Mar 17, 2025 | 21.69 | 21.98 | 21.61 | 21.82 | 21.82 | 0.60% | 461,444 |
| Mar 14, 2025 | 21.24 | 21.70 | 21.23 | 21.69 | 21.69 | -0.46% | 542,944 |
| Mar 13, 2025 | 22.26 | 22.29 | 21.73 | 21.79 | 21.17 | -2.11% | 1,123,029 |
| Mar 12, 2025 | 22.43 | 22.53 | 22.07 | 22.26 | 21.62 | - | 619,471 |
| Mar 11, 2025 | 22.80 | 22.84 | 22.07 | 22.26 | 21.62 | -2.07% | 747,954 |
| Mar 10, 2025 | 22.86 | 22.96 | 22.61 | 22.73 | 22.08 | -1.13% | 531,103 |
| Mar 7, 2025 | 22.45 | 22.99 | 22.45 | 22.99 | 22.33 | 2.36% | 444,889 |
| Mar 6, 2025 | 22.45 | 22.69 | 22.36 | 22.46 | 21.82 | -0.18% | 381,470 |
| Mar 5, 2025 | 22.75 | 22.82 | 22.22 | 22.50 | 21.86 | -1.10% | 964,956 |
| Mar 4, 2025 | 23.03 | 23.08 | 22.65 | 22.75 | 22.10 | -1.56% | 761,747 |
| Mar 3, 2025 | 23.29 | 23.50 | 23.02 | 23.11 | 22.45 | -0.77% | 1,513,067 |
| Feb 28, 2025 | 23.08 | 23.39 | 23.06 | 23.29 | 22.62 | 1.00% | 891,664 |
| Feb 27, 2025 | 23.27 | 23.29 | 22.96 | 23.06 | 22.40 | -0.52% | 615,466 |
| Feb 26, 2025 | 23.24 | 23.35 | 23.08 | 23.18 | 22.52 | -0.09% | 455,394 |
| Feb 25, 2025 | 23.15 | 23.30 | 23.12 | 23.20 | 22.54 | 0.13% | 479,271 |
| Feb 24, 2025 | 23.40 | 23.49 | 23.14 | 23.17 | 22.51 | -0.39% | 663,192 |
| Feb 21, 2025 | 23.76 | 23.77 | 23.14 | 23.26 | 22.59 | -1.48% | 884,290 |
| Feb 20, 2025 | 23.63 | 23.67 | 23.40 | 23.61 | 22.93 | -0.08% | 496,344 |
| Feb 19, 2025 | 23.72 | 23.73 | 23.31 | 23.63 | 22.95 | -0.76% | 498,409 |
| Feb 18, 2025 | 23.46 | 23.86 | 23.38 | 23.81 | 23.13 | 1.49% | 480,133 |
| Feb 14, 2025 | 23.40 | 23.46 | 23.23 | 23.46 | 22.79 | 0.64% | 468,410 |
| Feb 13, 2025 | 23.33 | 23.40 | 23.21 | 23.31 | 22.64 | -0.04% | 238,588 |
| Feb 12, 2025 | 23.07 | 23.37 | 23.06 | 23.32 | 22.65 | 0.52% | 409,974 |
| Feb 11, 2025 | 23.10 | 23.21 | 22.94 | 23.20 | 22.54 | 0.74% | 295,641 |
| Feb 10, 2025 | 23.10 | 23.22 | 23.00 | 23.03 | 22.37 | 0.26% | 702,724 |
| Feb 7, 2025 | 22.92 | 23.01 | 22.83 | 22.97 | 22.31 | 0.39% | 405,710 |
| Feb 6, 2025 | 22.83 | 22.90 | 22.58 | 22.88 | 22.22 | 0.53% | 436,683 |
| Feb 5, 2025 | 22.76 | 22.78 | 22.39 | 22.76 | 22.11 | - | 546,531 |