Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
21.24
-0.10 (-0.47%)
Jun 20, 2025, 4:00 PM - Market closed
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 21.34 | 21.41 | 21.20 | 21.24 | 21.24 | -0.47% | 569,365 |
| Jun 18, 2025 | 21.00 | 21.41 | 20.98 | 21.34 | 21.34 | 1.57% | 636,030 |
| Jun 17, 2025 | 20.65 | 21.05 | 20.54 | 21.01 | 21.01 | 1.69% | 625,756 |
| Jun 16, 2025 | 20.96 | 21.19 | 20.59 | 20.66 | 20.66 | 0.05% | 519,758 |
| Jun 13, 2025 | 20.54 | 20.80 | 20.53 | 20.65 | 20.65 | -4.04% | 657,512 |
| Jun 12, 2025 | 21.47 | 21.63 | 21.30 | 21.52 | 20.87 | 1.41% | 1,057,662 |
| Jun 11, 2025 | 21.40 | 21.47 | 21.18 | 21.22 | 20.58 | -0.42% | 527,773 |
| Jun 10, 2025 | 21.35 | 21.50 | 21.18 | 21.31 | 20.67 | -0.19% | 484,199 |
| Jun 9, 2025 | 21.14 | 21.53 | 21.13 | 21.35 | 20.71 | 1.38% | 499,472 |
| Jun 6, 2025 | 20.97 | 21.09 | 20.86 | 21.06 | 20.43 | 1.40% | 367,345 |
| Jun 5, 2025 | 20.89 | 20.93 | 20.58 | 20.77 | 20.15 | -0.14% | 509,042 |
| Jun 4, 2025 | 20.81 | 20.97 | 20.74 | 20.80 | 20.18 | - | 281,673 |
| Jun 3, 2025 | 20.63 | 20.89 | 20.52 | 20.80 | 20.18 | 0.73% | 431,246 |
| Jun 2, 2025 | 20.82 | 20.82 | 20.57 | 20.65 | 20.03 | -0.82% | 432,970 |
| May 30, 2025 | 20.71 | 20.84 | 20.67 | 20.82 | 20.19 | 0.34% | 285,427 |
| May 29, 2025 | 20.62 | 20.80 | 20.57 | 20.75 | 20.13 | 0.63% | 298,421 |
| May 28, 2025 | 20.76 | 20.90 | 20.60 | 20.62 | 20.00 | -0.87% | 337,694 |
| May 27, 2025 | 20.75 | 20.94 | 20.65 | 20.80 | 20.18 | 0.97% | 712,316 |
| May 23, 2025 | 20.46 | 20.75 | 20.40 | 20.60 | 19.98 | 0.05% | 665,770 |
| May 22, 2025 | 20.77 | 20.90 | 20.53 | 20.59 | 19.97 | -0.63% | 628,515 |
| May 21, 2025 | 21.25 | 21.40 | 20.67 | 20.72 | 20.10 | -3.45% | 1,058,251 |
| May 20, 2025 | 21.46 | 21.60 | 21.17 | 21.46 | 20.82 | -0.42% | 295,984 |
| May 19, 2025 | 21.14 | 21.58 | 21.06 | 21.55 | 20.90 | 0.84% | 378,766 |
| May 16, 2025 | 20.85 | 21.42 | 20.85 | 21.37 | 20.73 | 2.44% | 341,993 |
| May 15, 2025 | 20.70 | 20.98 | 20.40 | 20.86 | 20.23 | -0.38% | 411,382 |
| May 14, 2025 | 21.23 | 21.27 | 20.75 | 20.94 | 20.31 | -0.85% | 482,697 |
| May 13, 2025 | 20.80 | 21.27 | 20.56 | 21.12 | 20.49 | 1.54% | 556,963 |
| May 12, 2025 | 20.42 | 21.22 | 20.42 | 20.80 | 20.18 | 3.95% | 893,004 |
| May 9, 2025 | 20.13 | 20.28 | 19.96 | 20.01 | 19.41 | -0.25% | 399,565 |
| May 8, 2025 | 20.00 | 20.21 | 19.95 | 20.06 | 19.46 | 0.50% | 260,491 |
| May 7, 2025 | 20.20 | 20.26 | 19.89 | 19.96 | 19.36 | -0.94% | 282,124 |
| May 6, 2025 | 20.00 | 20.23 | 19.99 | 20.15 | 19.54 | 0.35% | 299,414 |
| May 5, 2025 | 20.50 | 20.51 | 20.07 | 20.08 | 19.48 | -2.10% | 342,739 |
| May 2, 2025 | 20.40 | 20.56 | 20.25 | 20.51 | 19.89 | 1.84% | 342,729 |
| May 1, 2025 | 20.34 | 20.50 | 20.13 | 20.14 | 19.54 | -1.18% | 386,161 |
| Apr 30, 2025 | 20.26 | 20.46 | 19.97 | 20.38 | 19.77 | -0.73% | 289,715 |
| Apr 29, 2025 | 20.45 | 20.59 | 20.27 | 20.53 | 19.91 | 0.54% | 367,796 |
| Apr 28, 2025 | 20.20 | 20.48 | 20.18 | 20.42 | 19.81 | 0.89% | 331,431 |
| Apr 25, 2025 | 19.97 | 20.24 | 19.96 | 20.24 | 19.63 | 1.40% | 314,730 |
| Apr 24, 2025 | 19.65 | 20.12 | 19.63 | 19.96 | 19.36 | 1.58% | 431,671 |
| Apr 23, 2025 | 19.76 | 20.00 | 19.41 | 19.65 | 19.06 | 0.87% | 967,019 |
| Apr 22, 2025 | 19.50 | 19.70 | 19.28 | 19.48 | 18.89 | 0.62% | 1,556,830 |
| Apr 21, 2025 | 19.62 | 19.64 | 19.07 | 19.36 | 18.78 | -1.63% | 347,517 |
| Apr 17, 2025 | 19.50 | 19.93 | 19.50 | 19.68 | 19.09 | 1.08% | 428,914 |
| Apr 16, 2025 | 19.64 | 19.86 | 19.43 | 19.47 | 18.89 | -1.42% | 478,168 |
| Apr 15, 2025 | 19.30 | 20.00 | 19.16 | 19.75 | 19.16 | 2.76% | 575,386 |
| Apr 14, 2025 | 19.32 | 19.56 | 18.85 | 19.22 | 18.64 | 1.00% | 568,352 |
| Apr 11, 2025 | 18.95 | 19.27 | 18.43 | 19.03 | 18.46 | 0.53% | 525,904 |
| Apr 10, 2025 | 19.83 | 19.84 | 18.58 | 18.93 | 18.36 | -4.05% | 639,518 |
| Apr 9, 2025 | 17.75 | 19.85 | 17.46 | 19.73 | 19.14 | 9.67% | 1,009,088 |