Capital Southwest Corporation - Common Stock (CSWC)

23.44
-0.12 (-0.51%)
NASDAQ · Last Trade: Feb 1st, 10:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capital Southwest Corporation - Common Stock (CSWC)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202623.5423.6423.2723.44607,83523.44
1/29/202623.2623.5723.2223.56465,40523.56
1/28/202623.4023.6523.2123.24357,25323.24
1/27/202623.1123.4523.0923.38604,93823.38
1/26/202623.0523.1322.6523.07912,21423.07
1/23/202623.0823.0922.6923.081,010,35123.08
1/22/202623.2923.3223.0223.08592,35923.08
1/21/202623.1223.3323.0923.15699,67923.15
1/20/202623.3023.3023.0023.08763,03423.08
1/16/202623.6123.8423.5223.68804,38523.68
1/15/202623.2323.7622.9723.72627,64023.72
1/14/202623.0623.5222.8523.44761,50923.25
1/13/202623.1223.1922.8822.94568,26822.75
1/12/202622.9923.2122.9723.05734,29122.86
1/09/202622.9123.0422.8822.98459,11822.79
1/08/202622.1222.9422.1022.91753,16322.72
1/07/202622.7722.7922.0322.10672,45021.92
1/06/202622.8222.8722.5722.79544,40622.60
1/05/202622.3522.8322.3222.76564,98322.57
1/02/202622.2022.4422.0022.29704,13122.11
12/31/202522.0322.2322.0222.15565,66621.97
12/30/202521.9122.1921.9022.07448,40821.89
12/29/202521.9322.0921.8821.89458,27921.71
12/26/202521.7321.9521.7321.93264,28521.75
12/24/202521.6021.7321.5421.70165,63921.52
12/23/202521.5421.7021.5021.52399,32221.34
12/22/202521.5721.6821.3321.50691,91521.32
12/19/202521.5221.6721.5021.58575,15821.40
12/18/202521.8021.8521.4821.50601,93821.32
12/17/202521.7521.9421.6921.74449,94921.56
12/16/202521.9622.0521.7021.73446,78321.55
12/15/202522.1722.2121.7922.01651,67221.83
12/12/202522.2522.4322.1622.27544,10521.84
12/11/202522.4822.5222.1722.24642,53621.81
12/10/202522.3622.4422.2122.40883,52921.96
12/09/202522.1122.3022.0522.30614,86421.87
12/08/202521.9022.2521.8722.09506,05421.66
12/05/202521.8822.0721.8421.88503,67221.45
12/04/202521.8121.9121.7421.87405,77121.44
12/03/202521.2421.8521.2421.82508,47421.39
12/02/202521.4521.5321.2121.27454,35920.86
12/01/202521.3621.5621.3421.40505,14120.98
11/28/202521.6521.7021.4321.52315,22121.10
11/26/202521.4521.6521.3821.57500,32221.15
11/25/202521.1121.4721.0521.45588,24721.03
11/24/202520.9621.1920.7621.11592,14820.70
11/21/202520.4721.0520.4020.91607,07020.50
11/20/202520.6420.7620.3520.48682,19520.08
11/19/202520.4420.6320.4120.50633,12220.10
11/18/202520.4020.5920.2020.53727,16020.13
11/17/202520.7520.7520.5120.51708,06120.11
11/14/202520.5120.8820.2120.80686,05120.39
11/13/202521.0521.0720.7520.87682,36920.27
11/12/202520.8521.0420.8120.95662,04920.35
11/11/202520.8220.9120.6520.82614,67920.23
11/10/202520.9720.9720.7020.79765,25420.20
11/07/202520.2720.8020.1120.77676,79920.18
11/06/202520.5620.5620.1320.37815,26619.79
11/05/202520.2420.5719.9320.57912,11019.98
11/04/202520.4320.5519.9119.971,015,56319.40
11/03/202520.3220.5520.1420.43498,65019.85