NasdaqGS - Nasdaq Real Time Price USD

Capital Southwest Corporation (CSWCZ)

25.41
+0.01
+(0.04%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202525.3325.4525.3125.4125.412,100
May 8, 202525.4525.4525.4525.4525.451,000
May 7, 202525.4225.5025.4225.4525.453,600
May 6, 202525.4025.4425.3825.3825.383,000
May 5, 202525.4425.4525.4425.4525.451,100
May 2, 202525.4025.4425.3725.4425.441,100
May 1, 202525.2825.4425.2825.4425.441,200
Apr 30, 202525.3725.3725.3725.3725.37-
Apr 29, 202525.2625.4425.2625.3725.377,200
Apr 28, 202525.4025.4225.2025.3425.345,200
Apr 25, 202525.4025.4025.2125.3025.303,400
Apr 24, 202525.3025.3525.3025.3525.353,300
Apr 23, 202525.2525.3325.2125.3125.3111,400
Apr 22, 202525.0525.2025.0425.2025.2011,500
Apr 21, 202525.1525.2025.0325.1025.1011,000
Apr 17, 202525.2825.2825.2025.2625.265,000
Apr 16, 202525.2025.2525.1025.2025.205,000
Apr 15, 2025 0.484 Dividend
Apr 15, 202525.3825.3825.1925.1925.197,000
Apr 14, 202525.6725.6725.5025.6625.186,600
Apr 11, 202525.5525.6525.5225.6125.122,300
Apr 10, 202525.5325.5525.3525.5525.076,100
Apr 9, 202525.4425.6425.3225.5425.064,200
Apr 8, 202525.4425.5525.4425.5525.071,200
Apr 7, 202525.3425.5325.2925.4224.9418,400
Apr 4, 202525.5125.5825.3125.3824.9010,400
Apr 3, 202525.5525.7025.5025.5725.093,600
Apr 2, 202525.6325.6825.6225.6425.161,800
Apr 1, 202525.7425.7425.6225.6225.142,600
Mar 31, 202525.6925.6925.5925.5925.115,500
Mar 28, 202525.6825.7425.5925.5925.113,900
Mar 27, 202525.6925.7525.6825.7425.251,300
Mar 26, 202525.7225.7525.6925.7025.228,800
Mar 25, 202525.9525.9525.7525.7525.261,600
Mar 24, 202525.6825.9325.6825.9025.413,900
Mar 21, 202525.7625.7625.7625.7625.27500
Mar 20, 202525.6625.6625.6625.6625.18500
Mar 19, 202525.8725.8725.7025.8025.311,800
Mar 18, 202525.7125.7825.6725.7825.302,900
Mar 17, 202525.9725.9725.8025.8625.373,100
Mar 14, 202525.8526.0025.8025.9025.412,400
Mar 13, 202525.8025.8325.7125.8325.342,100
Mar 12, 202525.8025.8025.7525.7725.283,800
Mar 11, 202525.8725.8725.7425.8025.312,300
Mar 10, 202525.6725.7525.6725.7325.241,800
Mar 7, 202525.6725.7525.6725.7025.222,500
Mar 6, 202525.7025.7125.6825.7125.231,100
Mar 5, 202525.6925.7425.6025.6825.203,800
Mar 4, 202525.5925.7025.5925.6025.125,900
Mar 3, 202525.6425.6425.5925.6025.121,400
Feb 28, 202525.5525.6425.5525.6425.166,100
Feb 27, 202525.5425.7025.5425.5425.063,800
Feb 26, 202525.6025.6325.5525.5925.113,200
Feb 25, 202525.5825.6025.5125.5225.042,100
Feb 24, 202525.5125.6525.5125.6025.122,100
Feb 21, 202525.5525.5925.5525.5625.083,000
Feb 20, 202525.5825.6025.5825.6025.123,000
Feb 19, 202525.6125.7025.3025.6025.127,000
Feb 18, 202525.5125.6325.5125.5925.116,800
Feb 14, 202525.6125.6125.5525.5825.095,900
Feb 13, 202525.5925.5925.5725.5825.1024,800
Feb 12, 202525.5425.7525.5425.6325.151,300
Feb 11, 202525.6925.7325.5525.5525.0713,100
Feb 10, 202525.5225.6725.5225.6625.172,700
Feb 7, 202525.5525.8825.5525.7125.232,000
Feb 6, 202525.5625.7025.5625.7025.223,300
Feb 5, 202525.6025.6825.5925.6225.141,700
Feb 4, 202525.6725.6725.6425.6425.161,300
Feb 3, 202525.7625.7625.5025.5225.047,100
Jan 31, 202525.5625.6825.5625.6825.203,100
Jan 30, 202525.5625.6925.5625.6825.202,200
Jan 29, 202525.6425.6925.5425.6425.162,000
Jan 28, 202525.5925.6325.5525.6125.131,000
Jan 27, 202525.6125.8525.5425.6525.1711,900
Jan 24, 202525.8425.8425.5925.6625.181,600
Jan 23, 202525.7525.7925.6425.7525.263,700
Jan 22, 202525.6525.6525.5925.6225.144,900
Jan 21, 202525.5325.6525.5325.5925.114,600
Jan 17, 202525.5525.6525.5525.6025.123,000
Jan 16, 202525.6025.6525.5525.6525.175,200
Jan 15, 2025 0.484 Dividend
Jan 15, 202525.6625.6625.5025.5825.104,400
Jan 14, 202525.9026.0025.8225.9424.985,600
Jan 13, 202525.8525.9725.7625.9024.942,100
Jan 10, 202525.9026.0725.7225.7624.8041,800
Jan 8, 202525.8026.0025.8025.9024.946,800
Jan 7, 202525.8625.8625.8025.8524.891,000
Jan 6, 202525.8425.8725.8425.8724.911,000
Jan 3, 202525.7925.8925.7925.8924.92300
Jan 2, 202525.9225.9225.7425.8524.894,100
Dec 31, 202425.8025.8025.7025.7824.824,600
Dec 30, 202425.8625.8625.7325.8124.85800
Dec 27, 202425.7125.9025.7125.7224.762,100
Dec 26, 202425.8525.9125.7225.7424.781,700
Dec 24, 202425.8925.8925.7025.7024.742,400
Dec 23, 202425.8325.9325.8025.9024.944,500
Dec 20, 202426.0426.0525.8125.8124.851,800
Dec 19, 202425.8926.1725.8026.0525.087,400
Dec 18, 202425.9326.1025.8925.9524.999,300
Dec 17, 202425.9525.9525.8625.8924.932,600
Dec 16, 202425.8825.9725.8625.9124.947,400
Dec 13, 202425.7025.8525.7025.8024.843,400
Dec 12, 202425.8625.8625.8625.8624.90-
Dec 11, 202425.7025.8625.7025.8624.90600
Dec 10, 202425.8125.8125.7625.7824.821,200
Dec 9, 202425.7225.8825.7225.8524.894,700
Dec 6, 202425.7125.8825.7025.7124.757,500
Dec 5, 202425.7925.8725.6625.7024.741,400
Dec 4, 202425.7925.7925.7525.7524.79800
Dec 3, 202425.7525.7925.6325.7324.7719,400
Dec 2, 202425.7525.7525.7525.7524.79600
Nov 29, 202425.7525.7825.7425.7524.802,900
Nov 27, 202425.7525.8325.7525.8024.841,900
Nov 26, 202425.6725.7625.6725.7624.801,400
Nov 25, 202425.7925.7925.6525.6724.722,600
Nov 22, 202425.8025.8025.6425.7624.803,300
Nov 21, 202425.7025.8325.6225.6724.725,600
Nov 20, 202425.6125.8525.6125.8024.841,900
Nov 19, 202425.7825.7825.6025.6024.65700
Nov 18, 202425.6925.7725.6925.6924.741,100
Nov 15, 202425.7225.7225.5925.6924.741,100
Nov 14, 202425.6825.7125.6825.7124.752,300
Nov 13, 202425.6525.6525.6525.6524.70400
Nov 12, 202425.5925.6925.5925.6124.662,600
Nov 11, 202425.6725.6725.5825.5924.648,200
Nov 8, 202425.6925.7025.6225.6624.714,800
Nov 7, 202425.6925.7425.6025.7424.781,700
Nov 6, 202425.6525.7425.6025.6024.653,400
Nov 5, 202425.6025.7425.6025.6524.703,800
Nov 4, 202425.6825.7025.6125.7024.743,900
Nov 1, 202425.7525.7525.6125.6324.685,200
Oct 31, 202425.8225.8225.6725.7524.791,900
Oct 30, 202425.7825.8425.6025.6024.657,300
Oct 29, 202425.6125.7625.5025.7424.787,200
Oct 28, 202425.6425.7125.6225.6524.702,400
Oct 25, 202425.6125.6125.6025.6024.65300
Oct 24, 202425.6625.7125.6025.7124.752,200
Oct 23, 202425.6125.6525.6025.6024.651,400
Oct 22, 202425.6625.7025.6025.6024.651,100
Oct 21, 202425.6425.6425.6425.6424.69-
Oct 18, 202425.6325.6725.5725.6424.692,300
Oct 17, 202425.7225.7225.6325.7024.746,500
Oct 16, 202425.7125.7125.6325.6324.682,600
Oct 15, 2024 0.484 Dividend
Oct 15, 202425.8125.8125.6525.6924.744,400
Oct 14, 202426.0226.1526.0226.1524.71800
Oct 11, 202426.1526.1525.9025.9224.491,500
Oct 10, 202426.0926.1925.9026.0024.582,900
Oct 9, 202425.9225.9325.9025.9024.483,500
Oct 8, 202425.8926.0025.8925.9124.493,000
Oct 7, 202426.0026.0025.8825.9024.482,000
Oct 4, 202425.9026.0025.8525.9724.553,000
Oct 3, 202425.8726.0125.8526.0124.58800
Oct 2, 202425.8425.9825.8425.8524.431,600
Oct 1, 202425.8725.8725.8725.8724.45200
Sep 30, 202426.2426.2425.8225.8724.455,500
Sep 27, 202425.8226.1225.8126.1224.682,800
Sep 26, 202425.8225.9725.8225.8924.471,600
Sep 25, 202425.9425.9625.8025.9224.5012,900
Sep 24, 202425.8625.8625.7825.8024.384,300
Sep 23, 202425.8025.8725.8025.8024.384,300
Sep 20, 202425.9325.9325.7825.7824.364,600
Sep 19, 202425.8925.9425.7625.8524.433,200
Sep 18, 202425.7225.9425.7225.8924.475,800
Sep 17, 202425.8525.9725.4725.9724.5411,100
Sep 16, 202426.0026.0026.0026.0024.571,100
Sep 13, 202426.0026.0325.8326.0024.576,400
Sep 12, 202425.7726.2525.7525.9424.5125,700
Sep 11, 202425.9525.9525.8525.9524.521,200
Sep 10, 202425.9526.1525.9526.0524.625,200
Sep 9, 202425.9025.9825.8425.9824.55500
Sep 6, 202425.9425.9825.9025.9124.495,600
Sep 5, 202425.9025.9525.7225.9524.521,800
Sep 4, 202425.8725.9925.7625.9924.561,600
Sep 3, 202425.7725.8325.7525.8324.413,600
Aug 30, 202425.7625.7825.6225.6724.266,100
Aug 29, 202425.7425.8325.7425.7824.363,200
Aug 28, 202425.7225.8825.6225.7324.328,400
Aug 27, 202426.0426.2525.6825.7224.3112,500
Aug 26, 202426.0626.0625.8325.8824.461,400
Aug 23, 202426.0126.1026.0026.0024.571,500
Aug 22, 202426.0126.0526.0126.0524.62900
Aug 21, 202426.0126.2525.9225.9924.5614,000
Aug 20, 202426.0026.0025.9026.0024.573,700
Aug 19, 202426.0026.0026.0026.0024.57200
Aug 16, 202426.0026.1725.8826.0324.604,400
Aug 15, 202426.0026.0025.8825.8824.453,000
Aug 14, 202426.0326.0825.7026.0824.641,700
Aug 13, 202425.8726.1025.7925.7924.374,400
Aug 12, 202426.1926.1925.7425.8724.457,700
Aug 9, 202425.8925.8925.7425.8924.474,400
Aug 8, 202425.7025.8525.6625.7224.302,700
Aug 7, 202425.7925.8925.5225.8524.4315,800
Aug 6, 202425.4325.5925.3725.5224.1210,700
Aug 5, 202425.2825.4325.2825.4124.014,100
Aug 2, 202425.5025.5025.4325.4324.033,100
Aug 1, 202425.6625.6625.5525.5524.157,100
Jul 31, 202425.6225.6225.5325.5524.151,500
Jul 30, 202425.5925.6825.5525.6524.243,900
Jul 29, 202425.5225.5925.5125.5524.153,000
Jul 26, 202425.5725.6025.5025.5024.1010,200
Jul 25, 202425.5125.8125.5125.6924.274,700
Jul 24, 202425.5625.7425.5025.5624.1517,900
Jul 23, 202425.6025.6825.3125.6624.257,500
Jul 22, 202425.6525.8225.5425.8024.3811,800
Jul 19, 202425.7725.7724.8625.6424.234,200
Jul 18, 202425.7625.9225.7625.9124.492,800
Jul 17, 202425.9225.9225.7525.7524.331,000
Jul 16, 202425.6625.7925.6625.7924.371,900
Jul 15, 2024 0.484 Dividend
Jul 15, 202425.7826.0025.6725.7424.326,000
Jul 12, 202425.8726.3925.8325.8323.954,200
Jul 11, 202425.9426.0025.8525.9924.104,700
Jul 10, 202425.8925.9925.8125.9824.094,200
Jul 9, 202425.8425.9125.7925.7923.921,300
Jul 8, 202425.9025.9525.8125.9124.034,500
Jul 5, 202425.9126.0025.8625.9024.023,200
Jul 3, 202425.8925.9725.8925.8924.017,100
Jul 2, 202425.8525.9025.8525.8924.017,400
Jul 1, 202425.8525.9725.7925.8123.933,700
Jun 28, 202425.7825.8525.7825.8523.974,500
Jun 27, 202425.7125.9025.7125.7823.9110,300
Jun 26, 202425.9225.9225.7025.7023.835,400
Jun 25, 202425.8625.9825.7225.8623.9814,700
Jun 24, 202425.8825.9525.8025.9524.067,200
Jun 21, 202425.9225.9325.8325.8323.957,400
Jun 20, 202425.8425.8925.8025.8323.9513,200
Jun 18, 202425.6725.8525.6725.8423.964,400
Jun 17, 202425.5225.7325.5225.6923.821,400
Jun 14, 202425.6525.7525.5125.6523.799,400
Jun 13, 202425.6425.7825.5025.6523.7914,200
Jun 12, 202425.9325.9325.7225.7523.884,400
Jun 11, 202425.7225.7425.5925.6523.795,300
Jun 10, 202425.7625.8925.7625.8924.011,100
Jun 7, 202425.9425.9425.6725.7523.887,300
Jun 6, 202425.7525.8425.7125.7423.876,100
Jun 5, 202425.8525.8525.7125.7523.884,900
Jun 4, 202425.7625.8925.7625.8223.943,500
Jun 3, 202425.8525.9025.7525.7523.883,700
May 31, 202425.8525.9525.8425.8423.961,700
May 30, 202425.8025.9525.8025.8723.993,700
May 29, 202425.8125.9525.8025.9324.042,100
May 28, 202425.9925.9925.9925.9924.10100
May 24, 202425.9925.9925.9925.9924.10500
May 23, 202425.9025.9525.8025.8523.983,400
May 22, 202425.9925.9925.9925.9924.10300
May 21, 202425.8125.9425.7525.9424.053,200
May 20, 202425.9426.0025.9425.9524.062,600
May 17, 202425.8725.9025.8425.8423.97900
May 16, 202425.8625.8625.8625.8623.98200
May 15, 202425.7825.9525.7525.9524.065,500
May 14, 202425.7125.9025.6725.8023.924,400
May 13, 202425.7425.8725.7025.7823.912,300
May 10, 202425.7025.8525.7025.7023.837,200