Capital Southwest Corpora... (CSWC)
22.05
-0.39 (-1.74%)
At close: Apr 02, 2025, 3:59 PM
21.99
-0.28%
After-hours: Apr 02, 2025, 06:07 PM EDT
Capital Southwest Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.29 | 22.48 | 22.22 | 22.44 | 0.12 | 0.54% | 883,425 |
| Mar 31, 2025 | 22.35 | 22.39 | 21.86 | 22.32 | -0.05 | -0.22% | 742,058 |
| Mar 28, 2025 | 22.67 | 22.67 | 22.21 | 22.37 | -0.29 | -1.28% | 612,148 |
| Mar 27, 2025 | 22.59 | 22.68 | 22.52 | 22.66 | 0.13 | 0.58% | 457,141 |
| Mar 26, 2025 | 22.48 | 22.62 | 22.45 | 22.53 | 0.05 | 0.22% | 499,019 |
| Mar 25, 2025 | 22.37 | 22.53 | 22.28 | 22.48 | 0.22 | 0.99% | 469,831 |
| Mar 24, 2025 | 22.43 | 22.46 | 22.20 | 22.26 | -0.04 | -0.18% | 491,400 |
| Mar 21, 2025 | 22.20 | 22.35 | 22.11 | 22.30 | 0.08 | 0.36% | 371,900 |
| Mar 20, 2025 | 22.13 | 22.26 | 22.04 | 22.22 | 0.05 | 0.23% | 267,451 |
| Mar 19, 2025 | 21.99 | 22.24 | 21.95 | 22.17 | 0.17 | 0.77% | 419,408 |
| Mar 18, 2025 | 21.78 | 22.01 | 21.78 | 22.00 | 0.18 | 0.82% | 386,089 |
| Mar 17, 2025 | 21.69 | 21.98 | 21.61 | 21.82 | 0.13 | 0.60% | 461,444 |
| Mar 14, 2025 | 21.24 | 21.70 | 21.23 | 21.69 | -0.10 | -0.46% | 542,944 |
| Mar 13, 2025 | 22.26 | 22.29 | 21.73 | 21.79 | -0.47 | -2.11% | 1,123,029 |
| Mar 12, 2025 | 22.43 | 22.53 | 22.07 | 22.26 | 0.00 | 0.00% | 619,471 |
| Mar 11, 2025 | 22.80 | 22.84 | 22.07 | 22.26 | -0.47 | -2.07% | 748,000 |
| Mar 10, 2025 | 22.86 | 22.96 | 22.61 | 22.73 | -0.26 | -1.13% | 531,523 |
| Mar 7, 2025 | 22.45 | 22.99 | 22.45 | 22.99 | 0.53 | 2.36% | 444,889 |
| Mar 6, 2025 | 22.45 | 22.69 | 22.36 | 22.46 | -0.04 | -0.18% | 381,470 |
| Mar 5, 2025 | 22.75 | 22.82 | 22.22 | 22.50 | -0.25 | -1.10% | 965,000 |
| Mar 4, 2025 | 23.03 | 23.08 | 22.65 | 22.75 | -0.36 | -1.56% | 761,747 |
| Mar 3, 2025 | 23.29 | 23.50 | 23.02 | 23.11 | -0.18 | -0.77% | 1,513,067 |
| Feb 28, 2025 | 23.08 | 23.39 | 23.06 | 23.29 | 0.23 | 1.00% | 891,664 |
| Feb 27, 2025 | 23.27 | 23.29 | 22.96 | 23.06 | -0.12 | -0.52% | 615,466 |
| Feb 26, 2025 | 23.24 | 23.35 | 23.08 | 23.18 | -0.02 | -0.09% | 455,400 |
| Feb 25, 2025 | 23.15 | 23.30 | 23.12 | 23.20 | 0.03 | 0.13% | 479,271 |
| Feb 24, 2025 | 23.40 | 23.49 | 23.14 | 23.17 | -0.09 | -0.39% | 663,192 |
| Feb 21, 2025 | 23.76 | 23.77 | 23.14 | 23.26 | -0.35 | -1.48% | 884,290 |
| Feb 20, 2025 | 23.63 | 23.67 | 23.40 | 23.61 | -0.02 | -0.08% | 496,344 |
| Feb 19, 2025 | 23.72 | 23.73 | 23.31 | 23.63 | -0.18 | -0.76% | 498,409 |
| Feb 18, 2025 | 23.46 | 23.86 | 23.38 | 23.81 | 0.35 | 1.49% | 480,133 |
| Feb 14, 2025 | 23.40 | 23.46 | 23.23 | 23.46 | 0.15 | 0.64% | 468,410 |
| Feb 13, 2025 | 23.33 | 23.40 | 23.21 | 23.31 | -0.01 | -0.04% | 238,600 |
| Feb 12, 2025 | 23.07 | 23.37 | 23.06 | 23.32 | 0.12 | 0.52% | 409,974 |
| Feb 11, 2025 | 23.10 | 23.21 | 22.94 | 23.20 | 0.17 | 0.74% | 295,641 |
| Feb 10, 2025 | 23.10 | 23.22 | 23.00 | 23.03 | 0.06 | 0.26% | 702,724 |
| Feb 7, 2025 | 22.92 | 23.01 | 22.83 | 22.97 | 0.09 | 0.39% | 405,710 |
| Feb 6, 2025 | 22.83 | 22.90 | 22.58 | 22.88 | 0.12 | 0.53% | 436,683 |
| Feb 5, 2025 | 22.76 | 22.78 | 22.39 | 22.76 | 0.00 | 0.00% | 546,531 |
| Feb 4, 2025 | 22.74 | 23.11 | 22.56 | 22.76 | 0.48 | 2.15% | 1,202,889 |
| Feb 3, 2025 | 22.34 | 22.43 | 21.93 | 22.28 | -0.23 | -1.02% | 517,632 |
| Jan 31, 2025 | 22.35 | 22.67 | 22.34 | 22.51 | 0.19 | 0.85% | 429,300 |
| Jan 30, 2025 | 22.05 | 22.39 | 22.02 | 22.32 | 0.34 | 1.55% | 273,982 |
| Jan 29, 2025 | 22.52 | 22.56 | 21.83 | 21.98 | -0.53 | -2.35% | 486,545 |
| Jan 28, 2025 | 22.34 | 22.62 | 22.34 | 22.51 | 0.12 | 0.54% | 516,025 |
| Jan 27, 2025 | 22.40 | 22.50 | 22.25 | 22.39 | 0.01 | 0.04% | 802,336 |
| Jan 24, 2025 | 22.35 | 22.49 | 22.27 | 22.38 | 0.07 | 0.31% | 287,610 |
| Jan 23, 2025 | 22.42 | 22.49 | 22.31 | 22.31 | -0.13 | -0.58% | 221,470 |
| Jan 22, 2025 | 22.67 | 22.68 | 22.43 | 22.44 | -0.23 | -1.01% | 298,434 |
| Jan 21, 2025 | 22.60 | 22.71 | 22.50 | 22.67 | 0.18 | 0.80% | 592,494 |