Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
20.04
-0.02 (-0.10%)
May 9, 2025, 12:40 PM - Market open
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.13 | 20.28 | 20.07 | 20.06 | - | - | 136,554 |
| May 8, 2025 | 20.00 | 20.21 | 19.95 | 20.06 | 20.06 | 0.50% | 260,491 |
| May 7, 2025 | 20.20 | 20.26 | 19.89 | 19.96 | 19.96 | -0.94% | 282,124 |
| May 6, 2025 | 20.00 | 20.23 | 19.99 | 20.15 | 20.15 | 0.35% | 299,414 |
| May 5, 2025 | 20.50 | 20.51 | 20.07 | 20.08 | 20.08 | -2.10% | 342,739 |
| May 2, 2025 | 20.40 | 20.56 | 20.25 | 20.51 | 20.51 | 1.84% | 342,729 |
| May 1, 2025 | 20.34 | 20.50 | 20.13 | 20.14 | 20.14 | -1.18% | 386,161 |
| Apr 30, 2025 | 20.26 | 20.46 | 19.97 | 20.38 | 20.38 | -0.73% | 289,715 |
| Apr 29, 2025 | 20.45 | 20.59 | 20.27 | 20.53 | 20.53 | 0.54% | 367,796 |
| Apr 28, 2025 | 20.20 | 20.48 | 20.18 | 20.42 | 20.42 | 0.89% | 331,431 |
| Apr 25, 2025 | 19.97 | 20.24 | 19.96 | 20.24 | 20.24 | 1.40% | 314,730 |
| Apr 24, 2025 | 19.65 | 20.12 | 19.63 | 19.96 | 19.96 | 1.58% | 431,671 |
| Apr 23, 2025 | 19.76 | 20.00 | 19.41 | 19.65 | 19.65 | 0.87% | 967,019 |
| Apr 22, 2025 | 19.50 | 19.70 | 19.28 | 19.48 | 19.48 | 0.62% | 1,556,830 |
| Apr 21, 2025 | 19.62 | 19.64 | 19.07 | 19.36 | 19.36 | -1.63% | 347,517 |
| Apr 17, 2025 | 19.50 | 19.93 | 19.50 | 19.68 | 19.68 | 1.08% | 428,914 |
| 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 |