Capital Southwest Corporation CSWC
NASDAQ · United States · Miscellaneous
$23.13-0.19 (-0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23.13 | -0.81% | $23.36 | $23.39 | $23.07 | 603.20K |
| 2026-09-29 | $23.32 | +1.44% | $23.12 | $23.37 | $23.03 | 514.00K |
| 2026-09-28 | $22.99 | -0.61% | $22.95 | $23.05 | $22.77 | 450.80K |
| 2026-09-25 | $23.13 | +0.39% | $23.08 | $23.14 | $22.85 | 502.40K |
| 2026-09-24 | $23.04 | -0.48% | $23.12 | $23.41 | $22.90 | 540.00K |
| 2026-09-23 | $23.15 | -0.81% | $23.34 | $23.45 | $23.00 | 654.60K |
| 2026-09-22 | $23.34 | -0.43% | $23.57 | $23.58 | $23.26 | 689.00K |
| 2026-09-21 | $23.44 | +0.09% | $23.51 | $23.54 | $23.30 | 658.20K |
| 2026-09-18 | $23.42 | -2.46% | $23.85 | $23.89 | $23.35 | 776.50K |
| 2026-09-17 | $24.01 | +1.74% | $23.77 | $24.27 | $23.70 | 647.30K |
| 2026-09-16 | $23.60 | -1.13% | $23.93 | $24.00 | $23.44 | 725.90K |
| 2026-09-15 | $23.87 | -1.16% | $23.90 | $23.91 | $23.73 | 498.70K |
| 2026-09-14 | $24.15 | -0.17% | $24.19 | $24.35 | $24.03 | 667.20K |
| 2026-09-11 | $24.19 | +0.37% | $24.30 | $24.30 | $24.02 | 530.60K |
| 2026-09-10 | $24.10 | -0.33% | $24.18 | $24.18 | $23.96 | 346.60K |
| 2026-09-09 | $24.18 | -0.70% | $24.30 | $24.32 | $23.89 | 639.60K |
| 2026-09-08 | $24.35 | -0.94% | $24.58 | $24.68 | $24.32 | 775.30K |
| 2026-09-04 | $24.58 | +0.12% | $24.37 | $24.83 | $24.37 | 560.60K |
| 2026-09-03 | $24.55 | -0.77% | $24.95 | $25.01 | $24.16 | 878.10K |
| 2026-09-02 | $24.74 | -0.88% | $24.96 | $25.09 | $24.71 | 530.20K |
| 2026-09-01 | $24.96 | -2.39% | $25.57 | $25.68 | $24.92 | 1.43M |
| 2026-08-31 | $25.57 | +0.39% | $25.44 | $25.75 | $25.39 | 545.80K |
| 2026-08-28 | $25.47 | +0.28% | $25.60 | $25.74 | $25.45 | 607.80K |
| 2026-08-27 | $25.40 | +0.63% | $25.24 | $25.48 | $25.20 | 412.10K |
| 2026-08-26 | $25.24 | +0.12% | $25.25 | $25.41 | $25.13 | 369.20K |
| 2026-08-25 | $25.21 | -0.28% | $25.31 | $25.34 | $25.06 | 339.30K |
| 2026-08-24 | $25.28 | +1.28% | $24.96 | $25.29 | $24.91 | 609.30K |
| 2026-08-21 | $24.96 | +1.13% | $24.79 | $24.99 | $24.70 | 465.10K |
| 2026-08-20 | $24.68 | +0.49% | $24.56 | $24.75 | $24.50 | 560.90K |
| 2026-08-19 | $24.56 | -0.12% | $24.73 | $24.76 | $24.45 | 479.90K |
| 2026-08-18 | $24.59 | -0.20% | $24.60 | $24.67 | $24.53 | 392.80K |
| 2026-08-17 | $24.64 | -0.96% | $24.90 | $25.00 | $24.57 | 748.40K |
| 2026-08-14 | $24.88 | -1.47% | $25.06 | $25.10 | $24.87 | 534.20K |
| 2026-08-13 | $25.25 | +0.56% | $25.11 | $25.37 | $25.11 | 600.90K |
| 2026-08-12 | $25.11 | +0.24% | $25.29 | $25.30 | $25.03 | 677.00K |
| 2026-08-11 | $25.05 | -0.36% | $25.13 | $25.19 | $24.95 | 624.80K |
| 2026-08-10 | $25.14 | +0.04% | $24.98 | $25.18 | $24.82 | 694.60K |
| 2026-08-07 | $25.13 | +1.54% | $24.76 | $25.24 | $24.67 | 1.04M |
| 2026-08-06 | $24.75 | +1.35% | $24.59 | $24.88 | $24.48 | 728.20K |
| 2026-08-05 | $24.42 | -1.21% | $24.76 | $24.76 | $24.25 | 662.90K |
| 2026-08-04 | $24.72 | +3.26% | $24.44 | $24.86 | $24.11 | 1.08M |
| 2026-08-03 | $23.94 | +1.48% | $23.61 | $24.12 | $23.59 | 668.80K |
| 2026-07-31 | $23.59 | 0.00% | $23.76 | $23.84 | $23.39 | 582.60K |
| 2026-07-30 | $23.59 | -0.08% | $23.76 | $23.83 | $23.33 | 439.30K |
| 2026-07-29 | $23.61 | -0.88% | $23.87 | $23.94 | $23.59 | 545.10K |
| 2026-07-28 | $23.82 | +1.15% | $23.60 | $23.85 | $23.59 | 567.50K |
| 2026-07-27 | $23.55 | +0.43% | $23.67 | $23.73 | $23.49 | 518.90K |
| 2026-07-24 | $23.45 | 0.00% | $23.54 | $23.59 | $23.14 | 605.90K |
| 2026-07-23 | $23.45 | -1.01% | $23.69 | $23.69 | $23.31 | 623.70K |
| 2026-07-22 | $23.69 | -1.54% | $24.05 | $24.12 | $23.67 | 545.40K |
| 2026-07-21 | $24.06 | +0.84% | $23.90 | $24.20 | $23.84 | 585.40K |
| 2026-07-20 | $23.86 | -1.81% | $24.31 | $24.32 | $23.72 | 1.31M |
| 2026-07-17 | $24.30 | +0.37% | $24.21 | $24.41 | $24.11 | 927.00K |
| 2026-07-16 | $24.21 | +1.09% | $23.83 | $24.26 | $23.80 | 851.80K |
| 2026-07-15 | $23.95 | +0.21% | $23.76 | $24.12 | $23.76 | 852.30K |
| 2026-07-14 | $23.90 | +1.06% | $23.70 | $23.97 | $23.70 | 544.20K |
| 2026-07-13 | $23.65 | -0.80% | $23.90 | $24.00 | $23.53 | 636.80K |
| 2026-07-10 | $23.84 | +0.93% | $23.69 | $23.92 | $23.68 | 451.10K |
| 2026-07-09 | $23.62 | +0.47% | $23.57 | $23.69 | $23.47 | 529.80K |
| 2026-07-08 | $23.51 | 0.00% | $23.36 | $23.55 | $23.27 | 510.10K |
| 2026-07-07 | $23.51 | -1.14% | $23.87 | $24.08 | $23.49 | 443.80K |
| 2026-07-06 | $23.78 | +0.21% | $23.79 | $24.03 | $23.65 | 737.90K |
| 2026-07-02 | $23.73 | -1.29% | $24.01 | $24.13 | $23.71 | 525.40K |
| 2026-07-01 | $24.04 | +1.14% | $23.85 | $24.08 | $23.85 | 664.00K |
| 2026-06-30 | $23.77 | +1.06% | $23.64 | $23.84 | $23.56 | 611.10K |
| 2026-06-29 | $23.52 | +1.60% | $23.15 | $23.58 | $23.10 | 661.10K |
| 2026-06-26 | $23.15 | -0.64% | $23.22 | $23.38 | $22.89 | 1.36M |
| 2026-06-25 | $23.30 | +1.57% | $22.98 | $23.30 | $22.92 | 575.40K |
| 2026-06-24 | $22.94 | -1.46% | $23.32 | $23.34 | $22.92 | 1.62M |
| 2026-06-23 | $23.28 | +0.34% | $23.04 | $23.37 | $23.02 | 529.80K |
| 2026-06-22 | $23.20 | +0.96% | $23.07 | $23.38 | $23.05 | 535.20K |
| 2026-06-18 | $22.98 | +0.61% | $22.88 | $23.02 | $22.84 | 816.30K |
| 2026-06-17 | $22.84 | -1.68% | $23.23 | $23.29 | $22.78 | 596.30K |
| 2026-06-16 | $23.23 | +0.48% | $23.15 | $23.39 | $23.08 | 482.20K |
| 2026-06-15 | $23.12 | -1.78% | $23.27 | $23.62 | $23.12 | 662.20K |
| 2026-06-12 | $23.54 | +0.51% | $23.54 | $23.67 | $23.38 | 524.70K |
| 2026-06-11 | $23.42 | -0.68% | $23.58 | $23.73 | $23.37 | 668.10K |
| 2026-06-10 | $23.58 | +0.17% | $23.60 | $23.80 | $23.55 | 595.50K |
| 2026-06-09 | $23.54 | +1.12% | $23.39 | $23.58 | $23.35 | 637.10K |
| 2026-06-08 | $23.28 | +0.30% | $23.29 | $23.49 | $22.98 | 642.00K |
| 2026-06-05 | $23.21 | -1.44% | $23.48 | $23.63 | $23.15 | 573.60K |
| 2026-06-04 | $23.55 | +1.64% | $23.34 | $23.57 | $23.17 | 482.80K |
| 2026-06-03 | $23.17 | -1.82% | $23.50 | $23.52 | $23.02 | 726.10K |
| 2026-06-02 | $23.60 | +1.24% | $23.33 | $23.69 | $23.32 | 582.70K |
| 2026-06-01 | $23.31 | +0.39% | $23.10 | $23.46 | $23.04 | 796.60K |
| 2026-05-29 | $23.22 | -0.43% | $23.32 | $23.43 | $23.13 | 683.40K |
| 2026-05-28 | $23.32 | +0.21% | $23.27 | $23.52 | $23.27 | 671.60K |
| 2026-05-27 | $23.27 | +0.61% | $23.16 | $23.43 | $23.16 | 420.20K |
| 2026-05-26 | $23.13 | +1.58% | $22.97 | $23.29 | $22.91 | 547.90K |
| 2026-05-22 | $22.77 | -1.34% | $23.20 | $23.33 | $22.76 | 654.10K |