Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
22.90
-0.45 (-1.93%)
At close: Dec 5, 2024, 4:00 PM
22.91
+0.01 (0.03%)
After-hours: Dec 5, 2024, 4:41 PM EST
Capital Southwest Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 23.35 | 23.41 | 22.60 | 22.90 | 22.90 | -1.93% | 1,056,248 |
Dec 4, 2024 | 23.48 | 23.56 | 23.15 | 23.35 | 23.35 | -0.55% | 665,576 |
Dec 3, 2024 | 23.56 | 23.64 | 23.35 | 23.48 | 23.48 | -0.04% | 335,872 |
Dec 2, 2024 | 23.59 | 23.64 | 23.38 | 23.49 | 23.49 | -0.30% | 289,565 |
Nov 29, 2024 | 23.43 | 23.62 | 23.39 | 23.56 | 23.56 | 0.90% | 149,174 |
Nov 27, 2024 | 23.29 | 23.46 | 23.26 | 23.35 | 23.35 | 0.39% | 227,623 |
Nov 26, 2024 | 23.25 | 23.30 | 23.18 | 23.26 | 23.26 | 0.13% | 199,563 |
Nov 25, 2024 | 23.31 | 23.43 | 23.16 | 23.23 | 23.23 | -0.26% | 265,459 |
Nov 22, 2024 | 23.05 | 23.31 | 23.05 | 23.29 | 23.29 | 1.39% | 313,427 |
Nov 21, 2024 | 23.04 | 23.16 | 22.96 | 22.97 | 22.97 | -0.09% | 344,846 |
Nov 20, 2024 | 22.99 | 23.03 | 22.72 | 22.99 | 22.99 | - | 420,598 |
Nov 19, 2024 | 22.92 | 23.01 | 22.86 | 22.99 | 22.99 | 0.57% | 233,112 |
Nov 18, 2024 | 22.86 | 23.09 | 22.83 | 22.86 | 22.86 | -0.09% | 377,441 |
Nov 15, 2024 | 22.97 | 23.14 | 22.79 | 22.88 | 22.88 | -0.56% | 319,015 |
Nov 14, 2024 | 23.25 | 23.34 | 22.90 | 23.01 | 23.01 | -0.43% | 328,201 |
Nov 13, 2024 | 22.90 | 23.14 | 22.85 | 23.11 | 23.11 | 0.92% | 337,669 |
Nov 12, 2024 | 22.65 | 22.99 | 22.48 | 22.90 | 22.90 | 0.79% | 557,541 |
Nov 11, 2024 | 22.56 | 22.78 | 22.37 | 22.72 | 22.72 | -0.83% | 1,452,573 |
Nov 8, 2024 | 23.31 | 23.36 | 22.74 | 22.91 | 22.91 | -1.72% | 1,091,143 |
Nov 7, 2024 | 22.86 | 23.40 | 22.83 | 23.31 | 23.31 | 2.42% | 457,949 |
Nov 6, 2024 | 23.07 | 23.07 | 22.52 | 22.76 | 22.76 | 1.20% | 691,755 |
Nov 5, 2024 | 22.29 | 22.67 | 22.10 | 22.49 | 22.49 | 0.72% | 1,243,284 |
Nov 4, 2024 | 22.96 | 22.96 | 22.01 | 22.33 | 22.33 | -6.88% | 2,205,653 |
Nov 1, 2024 | 24.13 | 24.42 | 23.86 | 23.98 | 23.98 | -0.83% | 193,190 |
Oct 31, 2024 | 24.14 | 24.43 | 24.11 | 24.18 | 24.18 | -0.90% | 234,258 |
Oct 30, 2024 | 24.48 | 24.84 | 24.26 | 24.40 | 24.40 | -0.33% | 214,361 |
Oct 29, 2024 | 25.37 | 25.53 | 24.26 | 24.48 | 24.48 | -4.82% | 584,884 |
Oct 28, 2024 | 25.63 | 25.80 | 25.61 | 25.72 | 25.72 | 0.35% | 172,513 |
Oct 25, 2024 | 25.73 | 25.75 | 25.48 | 25.63 | 25.63 | 0.16% | 249,976 |
Oct 24, 2024 | 25.53 | 25.68 | 25.43 | 25.59 | 25.59 | - | 185,957 |
Oct 23, 2024 | 25.75 | 25.77 | 25.43 | 25.59 | 25.59 | -0.97% | 149,240 |
Oct 22, 2024 | 25.85 | 25.86 | 25.61 | 25.84 | 25.84 | -0.04% | 167,947 |
Oct 21, 2024 | 25.73 | 25.90 | 25.64 | 25.85 | 25.85 | 0.82% | 177,022 |
Oct 18, 2024 | 25.62 | 25.82 | 25.57 | 25.64 | 25.64 | - | 159,877 |
Oct 17, 2024 | 25.65 | 25.74 | 25.59 | 25.64 | 25.64 | -0.19% | 164,903 |
Oct 16, 2024 | 25.25 | 25.72 | 25.25 | 25.69 | 25.69 | 1.70% | 168,523 |
Oct 15, 2024 | 25.33 | 25.48 | 25.22 | 25.26 | 25.26 | -0.04% | 131,287 |
Oct 14, 2024 | 25.45 | 25.45 | 25.19 | 25.27 | 25.27 | -0.59% | 152,874 |
Oct 11, 2024 | 25.37 | 25.45 | 25.30 | 25.42 | 25.42 | 0.20% | 144,116 |
Oct 10, 2024 | 25.17 | 25.37 | 25.15 | 25.37 | 25.37 | 0.71% | 147,388 |
Oct 9, 2024 | 25.30 | 25.37 | 25.17 | 25.19 | 25.19 | -0.28% | 158,309 |
Oct 8, 2024 | 25.36 | 25.39 | 25.14 | 25.26 | 25.26 | -0.32% | 118,428 |
Oct 7, 2024 | 25.43 | 25.46 | 25.17 | 25.34 | 25.34 | -0.67% | 119,000 |
Oct 4, 2024 | 25.40 | 25.51 | 25.18 | 25.51 | 25.51 | 0.91% | 163,332 |
Oct 3, 2024 | 25.04 | 25.30 | 25.04 | 25.28 | 25.28 | 0.80% | 138,463 |
Oct 2, 2024 | 24.89 | 25.20 | 24.89 | 25.08 | 25.08 | 0.36% | 126,589 |
Oct 1, 2024 | 25.21 | 25.29 | 24.91 | 24.99 | 24.99 | -1.19% | 198,122 |
Sep 30, 2024 | 25.56 | 25.84 | 25.23 | 25.29 | 25.29 | -0.82% | 363,432 |
Sep 27, 2024 | 25.22 | 25.60 | 25.17 | 25.50 | 25.50 | 1.67% | 192,755 |
Sep 26, 2024 | 24.84 | 25.12 | 24.84 | 25.08 | 25.08 | 1.09% | 122,744 |
Sep 25, 2024 | 25.09 | 25.15 | 24.80 | 24.81 | 24.81 | -1.27% | 156,166 |
Sep 24, 2024 | 25.17 | 25.25 | 25.13 | 25.13 | 25.13 | -0.16% | 101,993 |
Sep 23, 2024 | 25.45 | 25.46 | 25.16 | 25.17 | 25.17 | -0.75% | 178,537 |
Sep 20, 2024 | 25.47 | 25.47 | 25.17 | 25.36 | 25.36 | -0.24% | 257,927 |
Sep 19, 2024 | 25.59 | 25.75 | 25.40 | 25.42 | 25.42 | 0.55% | 273,729 |
Sep 18, 2024 | 25.03 | 25.50 | 25.01 | 25.28 | 25.28 | 1.00% | 245,537 |
Sep 17, 2024 | 25.11 | 25.25 | 25.02 | 25.03 | 25.03 | -0.56% | 192,618 |
Sep 16, 2024 | 24.91 | 25.18 | 24.81 | 25.17 | 25.17 | 1.04% | 321,030 |
Sep 13, 2024 | 24.95 | 25.07 | 24.84 | 24.91 | 24.91 | -1.97% | 324,997 |
Sep 12, 2024 | 25.42 | 25.59 | 25.27 | 25.41 | 24.77 | 0.20% | 286,339 |
Sep 11, 2024 | 25.11 | 25.41 | 24.84 | 25.36 | 24.73 | 1.20% | 232,844 |
Sep 10, 2024 | 25.18 | 25.22 | 25.00 | 25.06 | 24.43 | -0.12% | 180,488 |
Sep 9, 2024 | 25.10 | 25.33 | 25.06 | 25.09 | 24.46 | 0.40% | 207,399 |
Sep 6, 2024 | 25.41 | 25.43 | 24.82 | 24.99 | 24.36 | -1.46% | 251,346 |
Sep 5, 2024 | 25.16 | 25.39 | 25.16 | 25.36 | 24.73 | 0.79% | 211,069 |
Sep 4, 2024 | 25.00 | 25.28 | 25.00 | 25.16 | 24.53 | 0.48% | 129,973 |
Sep 3, 2024 | 25.33 | 25.38 | 25.01 | 25.04 | 24.41 | -1.14% | 244,161 |
Aug 30, 2024 | 24.98 | 25.37 | 24.92 | 25.33 | 24.70 | 1.77% | 227,388 |
Aug 29, 2024 | 24.60 | 24.94 | 24.60 | 24.89 | 24.27 | 1.26% | 145,074 |
Aug 28, 2024 | 24.70 | 24.88 | 24.55 | 24.58 | 23.96 | -0.61% | 147,564 |
Aug 27, 2024 | 24.81 | 24.93 | 24.72 | 24.73 | 24.11 | -0.24% | 186,587 |
Aug 26, 2024 | 24.81 | 25.00 | 24.70 | 24.79 | 24.17 | 0.28% | 197,396 |
Aug 23, 2024 | 24.68 | 24.92 | 24.64 | 24.72 | 24.10 | 0.37% | 263,421 |
Aug 22, 2024 | 24.62 | 24.83 | 24.55 | 24.63 | 24.01 | 0.65% | 180,888 |
Aug 21, 2024 | 24.57 | 24.66 | 24.43 | 24.47 | 23.86 | -0.33% | 149,987 |
Aug 20, 2024 | 24.70 | 24.76 | 24.54 | 24.55 | 23.94 | -0.61% | 130,407 |
Aug 19, 2024 | 24.43 | 24.70 | 24.39 | 24.70 | 24.08 | 1.44% | 337,624 |
Aug 16, 2024 | 24.30 | 24.60 | 24.25 | 24.35 | 23.74 | 0.21% | 139,488 |
Aug 15, 2024 | 24.30 | 24.47 | 24.15 | 24.30 | 23.69 | 1.08% | 192,291 |
Aug 14, 2024 | 24.01 | 24.09 | 23.82 | 24.04 | 23.44 | 0.67% | 233,876 |
Aug 13, 2024 | 23.90 | 24.04 | 23.73 | 23.88 | 23.28 | 0.21% | 228,264 |
Aug 12, 2024 | 24.04 | 24.06 | 23.71 | 23.83 | 23.23 | -0.42% | 262,482 |
Aug 9, 2024 | 24.03 | 25.00 | 23.70 | 23.93 | 23.33 | 0.08% | 271,339 |
Aug 8, 2024 | 23.88 | 24.03 | 23.70 | 23.91 | 23.31 | 0.17% | 238,465 |
Aug 7, 2024 | 24.50 | 24.70 | 23.71 | 23.87 | 23.27 | -2.05% | 447,576 |
Aug 6, 2024 | 24.00 | 25.05 | 23.96 | 24.37 | 23.76 | 3.44% | 507,583 |
Aug 5, 2024 | 23.33 | 23.70 | 22.70 | 23.56 | 22.97 | -4.03% | 648,753 |
Aug 2, 2024 | 25.47 | 25.47 | 24.54 | 24.55 | 23.94 | -4.21% | 422,715 |
Aug 1, 2024 | 25.75 | 25.88 | 25.42 | 25.63 | 24.99 | -0.16% | 272,211 |
Jul 31, 2024 | 25.96 | 26.00 | 25.63 | 25.67 | 25.03 | -1.16% | 174,423 |
Jul 30, 2024 | 25.82 | 25.97 | 25.80 | 25.97 | 25.32 | 0.50% | 138,128 |
Jul 29, 2024 | 26.02 | 26.07 | 25.73 | 25.84 | 25.19 | -0.62% | 184,496 |
Jul 26, 2024 | 25.65 | 26.05 | 25.61 | 26.00 | 25.35 | 1.33% | 204,611 |
Jul 25, 2024 | 25.59 | 25.86 | 25.59 | 25.66 | 25.02 | 0.43% | 184,213 |
Jul 24, 2024 | 25.93 | 25.94 | 25.52 | 25.55 | 24.91 | -1.31% | 135,839 |
Jul 23, 2024 | 25.90 | 26.00 | 25.80 | 25.89 | 25.24 | 0.04% | 155,694 |
Jul 22, 2024 | 26.01 | 26.21 | 25.76 | 25.88 | 25.23 | -0.50% | 332,858 |
Jul 19, 2024 | 26.13 | 26.28 | 25.95 | 26.01 | 25.36 | -0.34% | 121,074 |
Jul 18, 2024 | 26.77 | 26.83 | 26.05 | 26.10 | 25.45 | -2.72% | 274,226 |
Jul 17, 2024 | 26.89 | 26.97 | 26.56 | 26.83 | 26.16 | -0.22% | 183,066 |