Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
24.16
+0.56 (2.37%)
Sep 17, 2026, 2:59 PM EDT - Market open
Capital Southwest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 23.77 | 24.27 | 23.70 | 24.16 | - | 2.37% | 432,435 |
| Sep 16, 2026 | 23.93 | 24.00 | 23.44 | 23.60 | 23.60 | -1.13% | 725,290 |
| Sep 15, 2026 | 23.90 | 23.91 | 23.73 | 23.87 | 23.87 | -0.11% | 498,212 |
| Sep 14, 2026 | 24.19 | 24.35 | 24.03 | 24.15 | 23.90 | -0.17% | 640,002 |
| Sep 11, 2026 | 24.30 | 24.30 | 24.02 | 24.19 | 23.94 | 0.37% | 530,631 |
| Sep 10, 2026 | 24.18 | 24.18 | 23.96 | 24.10 | 23.85 | -0.33% | 347,615 |
| Sep 9, 2026 | 24.30 | 24.32 | 23.89 | 24.18 | 23.93 | -0.70% | 639,759 |
| Sep 8, 2026 | 24.58 | 24.68 | 24.32 | 24.35 | 24.09 | -0.94% | 775,317 |
| Sep 4, 2026 | 24.37 | 24.83 | 24.37 | 24.58 | 24.32 | 0.12% | 560,648 |
| Sep 3, 2026 | 24.95 | 25.01 | 24.16 | 24.55 | 24.29 | -0.77% | 878,143 |
| Sep 2, 2026 | 24.96 | 25.10 | 24.71 | 24.74 | 24.48 | -0.88% | 530,419 |
| Sep 1, 2026 | 25.57 | 25.68 | 24.92 | 24.96 | 24.70 | -2.39% | 1,432,396 |
| Aug 31, 2026 | 25.44 | 25.75 | 25.39 | 25.57 | 25.30 | 0.39% | 546,291 |
| Aug 28, 2026 | 25.60 | 25.74 | 25.45 | 25.47 | 25.20 | 0.28% | 608,237 |
| Aug 27, 2026 | 25.24 | 25.48 | 25.20 | 25.40 | 25.13 | 0.63% | 412,155 |
| Aug 26, 2026 | 25.25 | 25.41 | 25.13 | 25.24 | 24.98 | 0.12% | 369,854 |
| Aug 25, 2026 | 25.31 | 25.34 | 25.06 | 25.21 | 24.95 | -0.28% | 339,299 |
| Aug 24, 2026 | 24.96 | 25.29 | 24.91 | 25.28 | 25.01 | 1.28% | 609,784 |
| Aug 21, 2026 | 24.79 | 24.99 | 24.70 | 24.96 | 24.70 | 1.13% | 465,447 |
| Aug 20, 2026 | 24.56 | 24.75 | 24.50 | 24.68 | 24.42 | 0.49% | 561,170 |
| Aug 19, 2026 | 24.73 | 24.76 | 24.45 | 24.56 | 24.30 | -0.12% | 479,871 |
| Aug 18, 2026 | 24.60 | 24.67 | 24.53 | 24.59 | 24.33 | -0.20% | 392,857 |
| Aug 17, 2026 | 24.90 | 25.00 | 24.57 | 24.64 | 24.38 | -0.96% | 748,513 |
| Aug 14, 2026 | 25.06 | 25.10 | 24.87 | 24.88 | 24.62 | -0.70% | 534,415 |
| Aug 13, 2026 | 25.11 | 25.37 | 25.11 | 25.25 | 24.79 | 0.56% | 600,924 |
| Aug 12, 2026 | 25.29 | 25.30 | 25.03 | 25.11 | 24.66 | 0.24% | 677,153 |
| Aug 11, 2026 | 25.13 | 25.19 | 24.95 | 25.05 | 24.60 | -0.36% | 624,939 |
| Aug 10, 2026 | 24.98 | 25.18 | 24.82 | 25.14 | 24.69 | 0.04% | 694,830 |
| Aug 7, 2026 | 24.76 | 25.24 | 24.67 | 25.13 | 24.68 | 1.54% | 1,037,425 |
| Aug 6, 2026 | 24.59 | 24.88 | 24.48 | 24.75 | 24.30 | 1.35% | 728,615 |
| Aug 5, 2026 | 24.76 | 24.76 | 24.25 | 24.42 | 23.98 | -1.21% | 662,986 |
| Aug 4, 2026 | 24.44 | 24.86 | 24.11 | 24.72 | 24.27 | 3.26% | 1,084,427 |
| Aug 3, 2026 | 23.61 | 24.12 | 23.59 | 23.94 | 23.51 | 1.48% | 668,780 |
| Jul 31, 2026 | 23.76 | 23.84 | 23.39 | 23.59 | 23.16 | - | 582,640 |
| Jul 30, 2026 | 23.76 | 23.83 | 23.33 | 23.59 | 23.16 | -0.08% | 440,035 |
| Jul 29, 2026 | 23.87 | 23.94 | 23.59 | 23.61 | 23.18 | -0.88% | 545,521 |
| Jul 28, 2026 | 23.60 | 23.85 | 23.59 | 23.82 | 23.39 | 1.15% | 567,730 |
| Jul 27, 2026 | 23.67 | 23.73 | 23.49 | 23.55 | 23.12 | 0.43% | 519,214 |
| Jul 24, 2026 | 23.54 | 23.59 | 23.14 | 23.45 | 23.03 | - | 605,916 |
| Jul 23, 2026 | 23.69 | 23.69 | 23.31 | 23.45 | 23.03 | -1.01% | 623,717 |
| Jul 22, 2026 | 24.05 | 24.12 | 23.67 | 23.69 | 23.26 | -1.54% | 545,659 |
| Jul 21, 2026 | 23.90 | 24.20 | 23.84 | 24.06 | 23.63 | 0.84% | 585,697 |
| Jul 20, 2026 | 24.31 | 24.32 | 23.72 | 23.86 | 23.43 | -1.81% | 1,306,876 |
| Jul 17, 2026 | 24.21 | 24.41 | 24.11 | 24.30 | 23.86 | 0.37% | 927,059 |
| Jul 16, 2026 | 23.83 | 24.26 | 23.80 | 24.21 | 23.77 | 1.09% | 851,794 |
| Jul 15, 2026 | 23.76 | 24.12 | 23.76 | 23.95 | 23.52 | 1.03% | 852,278 |
| Jul 14, 2026 | 23.70 | 23.97 | 23.70 | 23.90 | 23.28 | 1.06% | 544,235 |
| Jul 13, 2026 | 23.90 | 24.00 | 23.53 | 23.65 | 23.03 | -0.80% | 637,007 |
| Jul 10, 2026 | 23.69 | 23.92 | 23.68 | 23.84 | 23.22 | 0.93% | 451,485 |
| Jul 9, 2026 | 23.57 | 23.69 | 23.47 | 23.62 | 23.01 | 0.47% | 529,855 |