Skip to main content
Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
22.67
+0.18 (0.80%)
At close: Jan 21, 2025, 4:00 PM
22.72
+0.05 (0.22%)
After-hours: Jan 21, 2025, 5:55 PM EST

Capital Southwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.6022.7122.5022.6722.670.80%591,897
Jan 17, 202522.5322.6022.4022.4922.49-0.13%304,879
Jan 16, 202522.3022.5422.2522.5222.521.17%442,182
Jan 15, 202522.1822.3322.0922.2622.261.00%339,746
Jan 14, 202521.7922.1721.7822.0422.041.47%334,123
Jan 13, 202521.8221.8221.5021.7221.72-0.46%401,251
Jan 10, 202521.8521.9421.7121.8221.82-0.55%294,669
Jan 8, 202522.0022.0021.7621.9421.94-0.27%419,879
Jan 7, 202522.2322.2521.8622.0022.00-0.72%375,605
Jan 6, 202522.4522.5422.0822.1622.16-0.85%548,006
Jan 3, 202522.2522.4322.1522.3522.350.90%430,955
Jan 2, 202521.9522.2121.8222.1522.151.51%424,511
Dec 31, 202421.8621.9621.6521.8221.820.07%524,352
Dec 30, 202421.5521.9921.4821.8121.811.04%541,813
Dec 27, 202421.3521.5921.3021.5821.580.98%380,175
Dec 26, 202421.3621.4221.2521.3721.37-0.05%470,596
Dec 24, 202421.1021.3921.0321.3821.381.09%229,494
Dec 23, 202420.9721.1720.7221.1521.150.48%589,031
Dec 20, 202420.7921.2520.6821.0521.050.96%1,119,924
Dec 19, 202421.0021.1920.8120.8520.85-0.14%781,048
Dec 18, 202421.2421.4220.8320.8820.88-1.74%894,590
Dec 17, 202421.4021.4021.2021.2521.25-1.02%821,763
Dec 16, 202421.7021.7221.4321.4721.47-1.20%930,131
Dec 13, 202421.9022.0221.6321.7321.73-3.61%997,191
Dec 12, 202422.8522.9422.5422.5521.91-1.16%1,331,600
Dec 11, 202422.9122.9122.7322.8122.17-0.04%436,014
Dec 10, 202422.7922.8222.5522.8222.180.44%540,016
Dec 9, 202423.0523.1522.6022.7222.08-0.87%1,563,859
Dec 6, 202423.0523.0722.6022.9222.270.09%1,459,951
Dec 5, 202423.3523.4122.6022.9022.26-1.93%1,056,872
Dec 4, 202423.4823.5623.1523.3522.69-0.55%665,576
Dec 3, 202423.5623.6423.3523.4822.82-0.04%335,872
Dec 2, 202423.5923.6423.3823.4922.83-0.30%289,565
Nov 29, 202423.4323.6223.3923.5622.900.90%149,174
Nov 27, 202423.2923.4623.2623.3522.690.39%227,623
Nov 26, 202423.2523.3023.1823.2622.610.13%199,563
Nov 25, 202423.3123.4323.1623.2322.58-0.26%265,459
Nov 22, 202423.0523.3123.0523.2922.631.39%313,427
Nov 21, 202423.0423.1622.9622.9722.32-0.09%344,846
Nov 20, 202422.9923.0322.7222.9922.34-420,598
Nov 19, 202422.9223.0122.8622.9922.340.57%233,112
Nov 18, 202422.8623.0922.8322.8622.22-0.09%377,441
Nov 15, 202422.9723.1422.7922.8822.24-0.56%319,015
Nov 14, 202423.2523.3422.9023.0122.36-0.43%328,201
Nov 13, 202422.9023.1422.8523.1122.460.92%337,669
Nov 12, 202422.6522.9922.4822.9022.260.79%557,541
Nov 11, 202422.5622.7822.3722.7222.08-0.83%1,452,573
Nov 8, 202423.3123.3622.7422.9122.27-1.72%1,091,143
Nov 7, 202422.8623.4022.8323.3122.652.42%457,949
Nov 6, 202423.0723.0722.5222.7622.121.20%691,755
Nov 5, 202422.2922.6722.1022.4921.860.72%1,243,284
Nov 4, 202422.9622.9622.0122.3321.70-6.88%2,205,653
Nov 1, 202424.1324.4223.8623.9823.30-0.83%193,190
Oct 31, 202424.1424.4324.1124.1823.50-0.90%234,258
Oct 30, 202424.4824.8424.2624.4023.71-0.33%214,361
Oct 29, 202425.3725.5324.2624.4823.79-4.82%584,884
Oct 28, 202425.6325.8025.6125.7225.000.35%172,513
Oct 25, 202425.7325.7525.4825.6324.910.16%249,976
Oct 24, 202425.5325.6825.4325.5924.87-185,957
Oct 23, 202425.7525.7725.4325.5924.87-0.97%149,240
Oct 22, 202425.8525.8625.6125.8425.11-0.04%167,947
Oct 21, 202425.7325.9025.6425.8525.120.82%177,022
Oct 18, 202425.6225.8225.5725.6424.92-159,877
Oct 17, 202425.6525.7425.5925.6424.92-0.19%164,903
Oct 16, 202425.2525.7225.2525.6924.971.70%168,523
Oct 15, 202425.3325.4825.2225.2624.55-0.04%131,287
Oct 14, 202425.4525.4525.1925.2724.56-0.59%152,874
Oct 11, 202425.3725.4525.3025.4224.700.20%144,116
Oct 10, 202425.1725.3725.1525.3724.660.71%147,388
Oct 9, 202425.3025.3725.1725.1924.48-0.28%158,309
Oct 8, 202425.3625.3925.1425.2624.55-0.32%118,428
Oct 7, 202425.4325.4625.1725.3424.63-0.67%119,000
Oct 4, 202425.4025.5125.1825.5124.790.91%163,332
Oct 3, 202425.0425.3025.0425.2824.570.80%138,463
Oct 2, 202424.8925.2024.8925.0824.370.36%126,589
Oct 1, 202425.2125.2924.9124.9924.29-1.19%198,122
Sep 30, 202425.5625.8425.2325.2924.58-0.82%363,432
Sep 27, 202425.2225.6025.1725.5024.781.67%192,755
Sep 26, 202424.8425.1224.8425.0824.371.09%122,744
Sep 25, 202425.0925.1524.8024.8124.11-1.27%156,166
Sep 24, 202425.1725.2525.1325.1324.42-0.16%101,993
Sep 23, 202425.4525.4625.1625.1724.46-0.75%178,537
Sep 20, 202425.4725.4725.1725.3624.65-0.24%257,927
Sep 19, 202425.5925.7525.4025.4224.700.55%273,729
Sep 18, 202425.0325.5025.0125.2824.571.00%245,537
Sep 17, 202425.1125.2525.0225.0324.33-0.56%192,618
Sep 16, 202424.9125.1824.8125.1724.461.04%321,030
Sep 13, 202424.9525.0724.8424.9124.21-1.97%324,997
Sep 12, 202425.4225.5925.2725.4124.080.20%286,339
Sep 11, 202425.1125.4124.8425.3624.031.20%232,844
Sep 10, 202425.1825.2225.0025.0623.74-0.12%180,488
Sep 9, 202425.1025.3325.0625.0923.770.40%207,399
Sep 6, 202425.4125.4324.8224.9923.68-1.46%251,346
Sep 5, 202425.1625.3925.1625.3624.030.79%211,069
Sep 4, 202425.0025.2825.0025.1623.840.48%129,973
Sep 3, 202425.3325.3825.0125.0423.73-1.14%244,161
Aug 30, 202424.9825.3724.9225.3324.001.77%227,388
Aug 29, 202424.6024.9424.6024.8923.581.26%145,074
Aug 28, 202424.7024.8824.5524.5823.29-0.61%147,564
Aug 27, 202424.8124.9324.7224.7323.43-0.24%186,587