Capital Southwest Corporation - CSWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 29, 2025	22.52	21.98	21.98	22.56	21.83	486,545
January 28, 2025	22.34	22.51	22.51	22.62	22.34	516,025
January 27, 2025	22.4	22.39	22.39	22.5	22.25	802,336
January 24, 2025	22.35	22.38	22.38	22.49	22.27	287,610
January 23, 2025	22.42	22.31	22.31	22.49	22.31	221,470
January 22, 2025	22.67	22.44	22.44	22.68	22.43	298,434
January 21, 2025	22.6	22.67	22.67	22.71	22.5	592,494
January 17, 2025	22.53	22.49	22.49	22.6	22.4	304,879
January 16, 2025	22.3	22.52	22.52	22.54	22.25	442,200
January 15, 2025	22.18	22.26	22.26	22.33	22.09	339,746
January 14, 2025	21.79	22.04	22.04	22.17	21.78	334,123
January 13, 2025	21.82	21.72	21.72	21.82	21.5	401,251
January 10, 2025	21.85	21.82	21.82	21.94	21.71	294,700
January 08, 2025	22	21.94	21.94	22	21.76	419,900
January 07, 2025	22.23	22	22	22.25	21.86	375,605
January 06, 2025	22.45	22.16	22.16	22.54	22.08	548,006
January 03, 2025	22.25	22.35	22.35	22.43	22.15	430,955
January 02, 2025	21.95	22.15	22.15	22.21	21.82	424,511
December 31, 2024	21.86	21.82	21.82	21.96	21.65	524,400
December 30, 2024	21.55	21.81	21.81	21.99	21.48	541,813
December 27, 2024	21.35	21.58	21.58	21.59	21.3	380,200
December 26, 2024	21.36	21.37	21.37	21.42	21.25	470,600
December 24, 2024	21.1	21.38	21.38	21.39	21.03	229,500
December 23, 2024	20.97	21.15	21.15	21.17	20.72	589,031
December 20, 2024	20.79	21.05	21.05	21.25	20.68	1.12M
December 19, 2024	21	20.85	20.85	21.19	20.81	781,048
December 18, 2024	21.24	20.88	20.88	21.42	20.83	894,600
December 17, 2024	21.4	21.25	21.25	21.4	21.2	821,763
December 16, 2024	21.7	21.47	21.47	21.72	21.43	930,131
December 13, 2024	21.9	21.73	21.73	22.02	21.63	997,200
December 12, 2024	22.85	22.55	21.92	22.94	22.54	1.33M
December 11, 2024	22.91	22.81	22.17	22.91	22.73	436,014
December 10, 2024	22.79	22.82	22.18	22.82	22.55	540,016
December 09, 2024	23.05	22.72	22.09	23.15	22.6	1.56M
December 06, 2024	23.05	22.92	22.28	23.07	22.6	1.46M
December 05, 2024	23.35	22.9	22.26	23.41	22.6	1.06M
December 04, 2024	23.48	23.35	22.7	23.56	23.15	665,576
December 03, 2024	23.56	23.48	22.82	23.64	23.35	335,872
December 02, 2024	23.59	23.49	22.83	23.64	23.38	289,600
November 29, 2024	23.43	23.56	22.9	23.62	23.39	149,200
November 27, 2024	23.29	23.35	22.7	23.46	23.26	227,623
November 26, 2024	23.25	23.26	22.61	23.3	23.18	199,600
November 25, 2024	23.31	23.23	22.58	23.43	23.16	265,500
November 22, 2024	23.05	23.29	22.64	23.31	23.05	313,427

Capital Southwest Corporation (CSWC) NASDAQ