Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
22.80
-0.12 (-0.52%)
At close: Sep 12, 2025, 4:00 PM EDT
22.87
+0.07 (0.31%)
After-hours: Sep 12, 2025, 7:46 PM EDT
Capital Southwest Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2025 | 22.94 | 23.00 | 22.75 | 22.80 | 22.80 | -0.52% | 668,422 |
Sep 11, 2025 | 22.68 | 22.93 | 22.66 | 22.92 | 22.92 | 0.97% | 482,479 |
Sep 10, 2025 | 22.81 | 22.93 | 22.65 | 22.70 | 22.70 | -0.92% | 469,846 |
Sep 9, 2025 | 22.93 | 23.04 | 22.87 | 22.91 | 22.91 | -0.35% | 389,932 |
Sep 8, 2025 | 23.02 | 23.02 | 22.69 | 22.99 | 22.99 | 0.13% | 439,873 |
Sep 5, 2025 | 22.97 | 23.05 | 22.82 | 22.96 | 22.96 | -0.17% | 364,843 |
Sep 4, 2025 | 22.92 | 23.00 | 22.80 | 23.00 | 23.00 | 0.70% | 429,885 |
Sep 3, 2025 | 22.90 | 23.00 | 22.74 | 22.84 | 22.84 | 0.18% | 488,417 |
Sep 2, 2025 | 22.90 | 23.00 | 22.66 | 22.80 | 22.80 | -0.70% | 650,704 |
Aug 29, 2025 | 22.78 | 23.04 | 22.78 | 22.96 | 22.96 | 0.44% | 608,373 |
Aug 28, 2025 | 22.69 | 22.89 | 22.64 | 22.86 | 22.86 | 0.93% | 500,436 |
Aug 27, 2025 | 22.56 | 22.73 | 22.54 | 22.65 | 22.65 | 0.13% | 358,258 |
Aug 26, 2025 | 22.38 | 22.66 | 22.29 | 22.62 | 22.62 | 1.03% | 457,865 |
Aug 25, 2025 | 22.65 | 22.65 | 22.36 | 22.39 | 22.39 | -0.67% | 321,506 |
Aug 22, 2025 | 22.51 | 22.73 | 22.49 | 22.54 | 22.54 | 0.67% | 413,120 |
Aug 21, 2025 | 22.29 | 22.55 | 22.25 | 22.39 | 22.39 | - | 485,678 |
Aug 20, 2025 | 22.64 | 22.74 | 22.33 | 22.39 | 22.39 | -0.75% | 806,512 |
Aug 19, 2025 | 22.52 | 22.77 | 22.50 | 22.56 | 22.56 | -0.09% | 640,029 |
Aug 18, 2025 | 22.50 | 22.65 | 22.47 | 22.58 | 22.58 | 0.53% | 572,794 |
Aug 15, 2025 | 22.58 | 22.81 | 22.42 | 22.46 | 22.46 | -1.66% | 586,142 |
Aug 14, 2025 | 22.99 | 23.01 | 22.84 | 22.84 | 22.65 | -0.61% | 453,508 |
Aug 13, 2025 | 22.90 | 22.98 | 22.77 | 22.98 | 22.78 | 0.79% | 722,108 |
Aug 12, 2025 | 22.82 | 22.99 | 22.64 | 22.80 | 22.61 | 0.48% | 1,525,981 |
Aug 11, 2025 | 22.93 | 23.00 | 22.41 | 22.69 | 22.50 | -0.92% | 1,192,283 |
Aug 8, 2025 | 22.76 | 23.07 | 22.60 | 22.90 | 22.70 | 1.78% | 510,967 |
Aug 7, 2025 | 22.91 | 22.94 | 22.42 | 22.50 | 22.31 | -0.57% | 662,177 |
Aug 6, 2025 | 22.75 | 22.86 | 22.61 | 22.63 | 22.44 | 0.04% | 444,804 |
Aug 5, 2025 | 22.47 | 22.67 | 21.96 | 22.62 | 22.43 | 0.67% | 469,227 |
Aug 4, 2025 | 22.60 | 22.74 | 22.36 | 22.47 | 22.28 | -0.09% | 513,309 |
Aug 1, 2025 | 22.60 | 22.80 | 22.30 | 22.49 | 22.30 | -1.45% | 480,640 |
Jul 31, 2025 | 22.81 | 23.04 | 22.68 | 22.82 | 22.63 | -0.17% | 447,907 |
Jul 30, 2025 | 23.04 | 23.23 | 22.80 | 22.86 | 22.67 | -0.65% | 438,428 |
Jul 29, 2025 | 23.13 | 23.13 | 22.61 | 23.01 | 22.81 | -0.04% | 640,532 |
Jul 28, 2025 | 23.40 | 23.46 | 22.95 | 23.02 | 22.82 | -1.33% | 812,486 |
Jul 25, 2025 | 23.24 | 23.37 | 23.12 | 23.33 | 23.13 | 0.39% | 318,054 |
Jul 24, 2025 | 23.33 | 23.48 | 23.22 | 23.24 | 23.04 | -0.09% | 339,699 |
Jul 23, 2025 | 23.18 | 23.34 | 23.15 | 23.26 | 23.06 | 0.69% | 459,705 |
Jul 22, 2025 | 23.11 | 23.24 | 22.91 | 23.10 | 22.90 | 0.35% | 406,236 |
Jul 21, 2025 | 23.34 | 23.38 | 22.95 | 23.02 | 22.82 | -1.03% | 560,105 |
Jul 18, 2025 | 23.35 | 23.49 | 23.25 | 23.26 | 23.06 | 0.04% | 305,703 |
Jul 17, 2025 | 22.93 | 23.35 | 22.93 | 23.25 | 23.05 | 1.09% | 641,423 |
Jul 16, 2025 | 22.79 | 23.00 | 22.48 | 23.00 | 22.80 | 0.74% | 642,879 |
Jul 15, 2025 | 23.00 | 23.08 | 22.81 | 22.83 | 22.64 | -1.47% | 483,108 |
Jul 14, 2025 | 23.26 | 23.29 | 23.01 | 23.17 | 22.78 | -0.26% | 828,092 |
Jul 11, 2025 | 23.09 | 23.36 | 23.03 | 23.23 | 22.84 | 0.39% | 530,443 |
Jul 10, 2025 | 22.84 | 23.23 | 22.80 | 23.14 | 22.75 | 1.71% | 608,815 |
Jul 9, 2025 | 22.85 | 22.89 | 22.58 | 22.75 | 22.37 | 0.04% | 487,020 |
Jul 8, 2025 | 22.74 | 22.89 | 22.74 | 22.74 | 22.36 | 0.13% | 540,334 |
Jul 7, 2025 | 22.80 | 22.88 | 22.52 | 22.71 | 22.33 | -0.39% | 571,247 |
Jul 3, 2025 | 22.61 | 22.85 | 22.58 | 22.80 | 22.42 | 1.20% | 368,512 |