Capital Southwest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	21.80	21.85	21.48	21.50	21.50	-1.10%	601,938
Dec 17, 2025	21.75	21.94	21.69	21.74	21.74	0.05%	442,069
Dec 16, 2025	21.96	22.05	21.70	21.73	21.73	-1.27%	444,472
Dec 15, 2025	22.17	22.21	21.79	22.01	22.01	-1.17%	571,104
Dec 12, 2025	22.25	22.44	22.16	22.27	22.02	0.13%	544,105
Dec 11, 2025	22.48	22.52	22.17	22.24	21.99	-0.71%	642,600
Dec 10, 2025	22.36	22.44	22.22	22.40	22.15	0.45%	848,067
Dec 9, 2025	22.11	22.30	22.05	22.30	22.05	0.95%	615,024
Dec 8, 2025	21.90	22.25	21.87	22.09	21.84	0.96%	506,664
Dec 5, 2025	21.88	22.07	21.84	21.88	21.63	0.05%	503,672
Dec 4, 2025	21.81	21.91	21.74	21.87	21.62	0.23%	406,072
Dec 3, 2025	21.24	21.85	21.24	21.82	21.57	2.59%	509,165
Dec 2, 2025	21.45	21.53	21.22	21.27	21.03	-0.61%	454,779
Dec 1, 2025	21.37	21.56	21.34	21.40	21.16	-0.56%	505,155
Nov 28, 2025	21.65	21.70	21.43	21.52	21.28	-0.23%	315,221
Nov 26, 2025	21.45	21.65	21.38	21.57	21.32	0.56%	500,322
Nov 25, 2025	21.11	21.47	21.05	21.45	21.21	1.61%	588,248
Nov 24, 2025	20.96	21.19	20.76	21.11	20.87	0.96%	592,151
Nov 21, 2025	20.47	21.05	20.40	20.91	20.67	2.10%	607,070
Nov 20, 2025	20.64	20.76	20.35	20.48	20.25	-0.10%	682,205
Nov 19, 2025	20.44	20.63	20.41	20.50	20.27	-0.15%	635,696
Nov 18, 2025	20.40	20.59	20.20	20.53	20.30	0.10%	727,260
Nov 17, 2025	20.75	20.75	20.51	20.51	20.28	-1.39%	708,088
Nov 14, 2025	20.51	20.88	20.21	20.80	20.56	-0.34%	686,051
Nov 13, 2025	21.05	21.07	20.76	20.87	20.44	-0.38%	682,466
Nov 12, 2025	20.85	21.04	20.81	20.95	20.52	0.60%	662,172
Nov 11, 2025	20.83	20.91	20.65	20.83	20.40	0.17%	614,773
Nov 10, 2025	20.97	20.97	20.70	20.79	20.36	0.10%	765,686
Nov 7, 2025	20.27	20.80	20.11	20.77	20.34	1.96%	676,799
Nov 6, 2025	20.56	20.56	20.13	20.37	19.95	-0.97%	815,496
Nov 5, 2025	20.24	20.58	19.93	20.57	20.15	3.00%	912,112
Nov 4, 2025	20.43	20.55	19.91	19.97	19.56	-2.25%	1,015,579
Nov 3, 2025	20.32	20.55	20.14	20.43	20.01	0.54%	499,720
Oct 31, 2025	20.21	20.45	20.05	20.32	19.90	0.59%	519,620
Oct 30, 2025	20.40	20.47	20.08	20.20	19.79	-1.03%	530,322
Oct 29, 2025	20.85	20.90	20.31	20.41	19.99	-2.06%	624,154
Oct 28, 2025	20.86	21.00	20.76	20.84	20.41	-0.14%	567,404
Oct 27, 2025	20.71	20.90	20.63	20.87	20.44	0.92%	505,858
Oct 24, 2025	20.66	20.75	20.56	20.68	20.26	0.39%	357,718
Oct 23, 2025	20.50	20.67	20.45	20.60	20.18	0.54%	471,592
Oct 22, 2025	20.73	20.78	20.44	20.49	20.07	-1.16%	451,199
Oct 21, 2025	20.39	20.83	20.38	20.73	20.30	1.67%	515,289
Oct 20, 2025	20.52	20.58	20.29	20.39	19.97	-0.05%	549,133
Oct 17, 2025	20.30	20.50	20.18	20.40	19.98	0.34%	575,126
Oct 16, 2025	20.44	20.65	20.23	20.33	19.91	-0.10%	584,730
Oct 15, 2025	20.17	20.43	20.02	20.35	19.93	0.79%	558,968
Oct 14, 2025	20.00	20.29	19.85	20.19	19.59	0.25%	553,658
Oct 13, 2025	19.60	20.18	19.60	20.14	19.54	3.44%	785,250
Oct 10, 2025	20.02	20.03	19.37	19.47	18.89	-2.21%	1,039,299
Oct 9, 2025	20.62	20.62	19.85	19.91	19.31	-3.58%	1,152,669