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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202423.3523.4122.6022.9022.90-1.93%1,056,248
Dec 4, 202423.4823.5623.1523.3523.35-0.55%665,576
Dec 3, 202423.5623.6423.3523.4823.48-0.04%335,872
Dec 2, 202423.5923.6423.3823.4923.49-0.30%289,565
Nov 29, 202423.4323.6223.3923.5623.560.90%149,174
Nov 27, 202423.2923.4623.2623.3523.350.39%227,623
Nov 26, 202423.2523.3023.1823.2623.260.13%199,563
Nov 25, 202423.3123.4323.1623.2323.23-0.26%265,459
Nov 22, 202423.0523.3123.0523.2923.291.39%313,427
Nov 21, 202423.0423.1622.9622.9722.97-0.09%344,846
Nov 20, 202422.9923.0322.7222.9922.99-420,598
Nov 19, 202422.9223.0122.8622.9922.990.57%233,112
Nov 18, 202422.8623.0922.8322.8622.86-0.09%377,441
Nov 15, 202422.9723.1422.7922.8822.88-0.56%319,015
Nov 14, 202423.2523.3422.9023.0123.01-0.43%328,201
Nov 13, 202422.9023.1422.8523.1123.110.92%337,669
Nov 12, 202422.6522.9922.4822.9022.900.79%557,541
Nov 11, 202422.5622.7822.3722.7222.72-0.83%1,452,573
Nov 8, 202423.3123.3622.7422.9122.91-1.72%1,091,143
Nov 7, 202422.8623.4022.8323.3123.312.42%457,949
Nov 6, 202423.0723.0722.5222.7622.761.20%691,755
Nov 5, 202422.2922.6722.1022.4922.490.72%1,243,284
Nov 4, 202422.9622.9622.0122.3322.33-6.88%2,205,653
Nov 1, 202424.1324.4223.8623.9823.98-0.83%193,190
Oct 31, 202424.1424.4324.1124.1824.18-0.90%234,258
Oct 30, 202424.4824.8424.2624.4024.40-0.33%214,361
Oct 29, 202425.3725.5324.2624.4824.48-4.82%584,884
Oct 28, 202425.6325.8025.6125.7225.720.35%172,513
Oct 25, 202425.7325.7525.4825.6325.630.16%249,976
Oct 24, 202425.5325.6825.4325.5925.59-185,957
Oct 23, 202425.7525.7725.4325.5925.59-0.97%149,240
Oct 22, 202425.8525.8625.6125.8425.84-0.04%167,947
Oct 21, 202425.7325.9025.6425.8525.850.82%177,022
Oct 18, 202425.6225.8225.5725.6425.64-159,877
Oct 17, 202425.6525.7425.5925.6425.64-0.19%164,903
Oct 16, 202425.2525.7225.2525.6925.691.70%168,523
Oct 15, 202425.3325.4825.2225.2625.26-0.04%131,287
Oct 14, 202425.4525.4525.1925.2725.27-0.59%152,874
Oct 11, 202425.3725.4525.3025.4225.420.20%144,116
Oct 10, 202425.1725.3725.1525.3725.370.71%147,388
Oct 9, 202425.3025.3725.1725.1925.19-0.28%158,309
Oct 8, 202425.3625.3925.1425.2625.26-0.32%118,428
Oct 7, 202425.4325.4625.1725.3425.34-0.67%119,000
Oct 4, 202425.4025.5125.1825.5125.510.91%163,332
Oct 3, 202425.0425.3025.0425.2825.280.80%138,463
Oct 2, 202424.8925.2024.8925.0825.080.36%126,589
Oct 1, 202425.2125.2924.9124.9924.99-1.19%198,122
Sep 30, 202425.5625.8425.2325.2925.29-0.82%363,432
Sep 27, 202425.2225.6025.1725.5025.501.67%192,755
Sep 26, 202424.8425.1224.8425.0825.081.09%122,744
Sep 25, 202425.0925.1524.8024.8124.81-1.27%156,166
Sep 24, 202425.1725.2525.1325.1325.13-0.16%101,993
Sep 23, 202425.4525.4625.1625.1725.17-0.75%178,537
Sep 20, 202425.4725.4725.1725.3625.36-0.24%257,927
Sep 19, 202425.5925.7525.4025.4225.420.55%273,729
Sep 18, 202425.0325.5025.0125.2825.281.00%245,537
Sep 17, 202425.1125.2525.0225.0325.03-0.56%192,618
Sep 16, 202424.9125.1824.8125.1725.171.04%321,030
Sep 13, 202424.9525.0724.8424.9124.91-1.97%324,997
Sep 12, 202425.4225.5925.2725.4124.770.20%286,339
Sep 11, 202425.1125.4124.8425.3624.731.20%232,844
Sep 10, 202425.1825.2225.0025.0624.43-0.12%180,488
Sep 9, 202425.1025.3325.0625.0924.460.40%207,399
Sep 6, 202425.4125.4324.8224.9924.36-1.46%251,346
Sep 5, 202425.1625.3925.1625.3624.730.79%211,069
Sep 4, 202425.0025.2825.0025.1624.530.48%129,973
Sep 3, 202425.3325.3825.0125.0424.41-1.14%244,161
Aug 30, 202424.9825.3724.9225.3324.701.77%227,388
Aug 29, 202424.6024.9424.6024.8924.271.26%145,074
Aug 28, 202424.7024.8824.5524.5823.96-0.61%147,564
Aug 27, 202424.8124.9324.7224.7324.11-0.24%186,587
Aug 26, 202424.8125.0024.7024.7924.170.28%197,396
Aug 23, 202424.6824.9224.6424.7224.100.37%263,421
Aug 22, 202424.6224.8324.5524.6324.010.65%180,888
Aug 21, 202424.5724.6624.4324.4723.86-0.33%149,987
Aug 20, 202424.7024.7624.5424.5523.94-0.61%130,407
Aug 19, 202424.4324.7024.3924.7024.081.44%337,624
Aug 16, 202424.3024.6024.2524.3523.740.21%139,488
Aug 15, 202424.3024.4724.1524.3023.691.08%192,291
Aug 14, 202424.0124.0923.8224.0423.440.67%233,876
Aug 13, 202423.9024.0423.7323.8823.280.21%228,264
Aug 12, 202424.0424.0623.7123.8323.23-0.42%262,482
Aug 9, 202424.0325.0023.7023.9323.330.08%271,339
Aug 8, 202423.8824.0323.7023.9123.310.17%238,465
Aug 7, 202424.5024.7023.7123.8723.27-2.05%447,576
Aug 6, 202424.0025.0523.9624.3723.763.44%507,583
Aug 5, 202423.3323.7022.7023.5622.97-4.03%648,753
Aug 2, 202425.4725.4724.5424.5523.94-4.21%422,715
Aug 1, 202425.7525.8825.4225.6324.99-0.16%272,211
Jul 31, 202425.9626.0025.6325.6725.03-1.16%174,423
Jul 30, 202425.8225.9725.8025.9725.320.50%138,128
Jul 29, 202426.0226.0725.7325.8425.19-0.62%184,496
Jul 26, 202425.6526.0525.6126.0025.351.33%204,611
Jul 25, 202425.5925.8625.5925.6625.020.43%184,213
Jul 24, 202425.9325.9425.5225.5524.91-1.31%135,839
Jul 23, 202425.9026.0025.8025.8925.240.04%155,694
Jul 22, 202426.0126.2125.7625.8825.23-0.50%332,858
Jul 19, 202426.1326.2825.9526.0125.36-0.34%121,074
Jul 18, 202426.7726.8326.0526.1025.45-2.72%274,226
Jul 17, 202426.8926.9726.5626.8326.16-0.22%183,066