Capital Southwest Corporation - CSWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	19.97	20.24	20.24	20.24	19.96	314,203
April 24, 2025	19.65	19.96	19.96	20.12	19.63	431,671
April 23, 2025	19.76	19.65	19.65	20	19.41	966,923
April 22, 2025	19.5	19.48	19.48	19.7	19.28	1.56M
April 21, 2025	19.62	19.36	19.36	19.64	19.07	347,517
April 17, 2025	19.5	19.68	19.68	19.93	19.5	428,914
April 16, 2025	19.64	19.47	19.47	19.86	19.43	478,168
April 15, 2025	19.3	19.75	19.73	20	19.16	557,790
April 14, 2025	19.32	19.22	19.22	19.56	18.85	568,352
April 11, 2025	18.95	19.03	19.02	19.27	18.43	521,097
April 10, 2025	19.83	18.93	18.93	19.84	18.58	639,518
April 09, 2025	17.75	19.73	19.73	19.85	17.46	1.01M
April 08, 2025	19.24	17.99	17.99	19.47	17.79	1.16M
April 07, 2025	18.77	18.7	18.7	19.61	18.01	2.04M
April 04, 2025	21.4	19.78	19.78	21.43	19.62	1.59M
April 03, 2025	21.62	21.77	21.77	21.95	21.6	752,109
April 02, 2025	22.38	22.06	22.06	22.49	22	500,810
April 01, 2025	22.29	22.44	22.44	22.48	22.22	883,669
March 31, 2025	22.35	22.32	22.32	22.39	21.86	742,058
March 28, 2025	22.67	22.37	22.37	22.67	22.21	612,148
March 27, 2025	22.59	22.66	22.66	22.68	22.52	457,141
March 26, 2025	22.48	22.53	22.53	22.62	22.45	498,637
March 25, 2025	22.37	22.48	22.48	22.53	22.28	469,831
March 24, 2025	22.43	22.26	22.26	22.46	22.2	491,400
March 21, 2025	22.2	22.3	22.3	22.35	22.11	371,900
March 20, 2025	22.13	22.22	22.22	22.26	22.04	267,402
March 19, 2025	21.99	22.17	22.17	22.24	21.95	418,905
March 18, 2025	21.78	22	22	22.01	21.78	386,089
March 17, 2025	21.69	21.82	21.82	21.98	21.61	461,444
March 14, 2025	21.24	21.69	21.69	21.7	21.23	542,944
March 13, 2025	22.26	21.79	21.15	22.29	21.73	1.12M
March 12, 2025	22.43	22.26	22.26	22.53	22.07	619,279
March 11, 2025	22.8	22.26	22.26	22.84	22.07	748,000
March 10, 2025	22.86	22.73	22.73	22.96	22.61	531,523
March 07, 2025	22.45	22.99	22.99	22.99	22.45	444,636
March 06, 2025	22.45	22.46	22.46	22.69	22.36	381,470
March 05, 2025	22.75	22.5	22.5	22.82	22.22	962,805
March 04, 2025	23.03	22.75	22.75	23.08	22.65	760,816
March 03, 2025	23.29	23.11	23.11	23.5	23.02	1.51M
February 28, 2025	23.08	23.29	23.29	23.39	23.06	890,666
February 27, 2025	23.27	23.06	23.06	23.29	22.96	615,466
February 26, 2025	23.24	23.18	23.18	23.35	23.08	452,292
February 25, 2025	23.15	23.2	23.2	23.3	23.12	479,271
February 24, 2025	23.4	23.17	23.17	23.49	23.14	663,192
February 21, 2025	23.76	23.26	23.26	23.77	23.14	884,129
February 20, 2025	23.63	23.61	23.61	23.67	23.4	496,344
February 19, 2025	23.72	23.63	23.63	23.73	23.31	498,409
February 18, 2025	23.46	23.81	23.81	23.86	23.38	480,002
February 14, 2025	23.4	23.46	23.46	23.46	23.23	467,519
February 13, 2025	23.33	23.31	23.31	23.4	23.21	238,600
February 12, 2025	23.07	23.32	23.32	23.37	23.06	409,974
February 11, 2025	23.1	23.2	23.2	23.21	22.94	294,707
February 10, 2025	23.1	23.03	23.03	23.22	23	702,724
February 07, 2025	22.92	22.97	22.97	23.01	22.83	405,710
February 06, 2025	22.83	22.88	22.88	22.9	22.58	436,683
February 05, 2025	22.76	22.76	22.76	22.78	22.39	546,531
February 04, 2025	22.74	22.76	22.76	23.11	22.56	1.2M
February 03, 2025	22.34	22.28	22.28	22.43	21.93	517,632
January 31, 2025	22.35	22.51	22.51	22.67	22.34	429,300
January 30, 2025	22.05	22.32	22.32	22.39	22.02	273,982

Capital Southwest Corporation (CSWC) NASDAQ