CSWC
Capital Southwest Corporation NMS · CSWC
$23.69
-0.37
(-1.54%)
Neutral · -0.14σ
Price alert —
Loading…
Sign in to get a one-time email the moment CSWC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $24.05 | $24.12 | $23.67 | $23.69 | 0.5M |
| 2026-07-21 | $23.90 | $24.20 | $23.84 | $24.06 | 0.6M |
| 2026-07-20 | $24.31 | $24.32 | $23.72 | $23.86 | 1.3M |
| 2026-07-17 | $24.21 | $24.41 | $24.11 | $24.30 | 0.9M |
| 2026-07-16 | $23.83 | $24.26 | $23.80 | $24.21 | 0.9M |
| 2026-07-15 | $23.76 | $24.12 | $23.76 | $23.95 | 0.9M |
| 2026-07-14 | $23.70 | $23.97 | $23.70 | $23.90 | 0.5M |
| 2026-07-13 | $23.90 | $24.00 | $23.53 | $23.65 | 0.6M |
| 2026-07-10 | $23.69 | $23.92 | $23.68 | $23.84 | 0.5M |
| 2026-07-09 | $23.57 | $23.69 | $23.47 | $23.62 | 0.5M |
| 2026-07-08 | $23.36 | $23.55 | $23.27 | $23.51 | 0.5M |
| 2026-07-07 | $23.87 | $24.08 | $23.49 | $23.51 | 0.4M |
| 2026-07-06 | $23.79 | $24.03 | $23.65 | $23.78 | 0.7M |
| 2026-07-02 | $24.01 | $24.13 | $23.71 | $23.73 | 0.5M |
| 2026-07-01 | $23.85 | $24.08 | $23.85 | $24.04 | 0.7M |
| 2026-06-30 | $23.64 | $23.84 | $23.56 | $23.77 | 0.6M |
| 2026-06-29 | $23.15 | $23.58 | $23.10 | $23.52 | 0.7M |
| 2026-06-26 | $23.22 | $23.38 | $22.89 | $23.15 | 1.4M |
| 2026-06-25 | $22.98 | $23.30 | $22.92 | $23.30 | 0.6M |
| 2026-06-24 | $23.32 | $23.34 | $22.92 | $22.94 | 1.6M |
| 2026-06-23 | $23.04 | $23.37 | $23.02 | $23.28 | 0.5M |
| 2026-06-22 | $23.07 | $23.38 | $23.05 | $23.20 | 0.5M |
| 2026-06-18 | $22.88 | $23.02 | $22.84 | $22.98 | 0.8M |
| 2026-06-17 | $23.23 | $23.29 | $22.78 | $22.84 | 0.6M |
| 2026-06-16 | $23.15 | $23.39 | $23.08 | $23.23 | 0.5M |
| 2026-06-15 | $23.27 | $23.62 | $23.12 | $23.12 | 0.7M |
| 2026-06-12 | $23.54 | $23.67 | $23.38 | $23.54 | 0.5M |
| 2026-06-11 | $23.58 | $23.73 | $23.37 | $23.42 | 0.7M |
| 2026-06-10 | $23.60 | $23.80 | $23.55 | $23.58 | 0.6M |
| 2026-06-09 | $23.39 | $23.58 | $23.35 | $23.54 | 0.6M |
| 2026-06-08 | $23.29 | $23.49 | $22.98 | $23.28 | 0.6M |
| 2026-06-05 | $23.48 | $23.63 | $23.15 | $23.21 | 0.6M |
| 2026-06-04 | $23.34 | $23.57 | $23.17 | $23.55 | 0.5M |
| 2026-06-03 | $23.50 | $23.52 | $23.02 | $23.17 | 0.7M |
| 2026-06-02 | $23.33 | $23.69 | $23.32 | $23.60 | 0.6M |
| 2026-06-01 | $23.10 | $23.46 | $23.04 | $23.31 | 0.8M |
| 2026-05-29 | $23.32 | $23.43 | $23.13 | $23.22 | 0.7M |
| 2026-05-28 | $23.27 | $23.52 | $23.27 | $23.32 | 0.7M |
| 2026-05-27 | $23.16 | $23.43 | $23.16 | $23.27 | 0.4M |
| 2026-05-26 | $22.97 | $23.29 | $22.91 | $23.13 | 0.5M |
| 2026-05-22 | $23.20 | $23.33 | $22.76 | $22.77 | 0.7M |
| 2026-05-21 | $23.20 | $23.46 | $23.02 | $23.08 | 0.6M |
| 2026-05-20 | $23.12 | $23.48 | $23.03 | $23.24 | 0.7M |
| 2026-05-19 | $23.31 | $23.57 | $23.10 | $23.12 | 0.5M |
| 2026-05-18 | $23.55 | $23.55 | $23.21 | $23.31 | 0.8M |
| 2026-05-15 | $23.76 | $23.80 | $23.46 | $23.57 | 0.7M |
| 2026-05-14 | $23.66 | $24.08 | $23.45 | $24.01 | 0.7M |
| 2026-05-13 | $23.78 | $23.88 | $23.41 | $23.44 | 0.8M |
| 2026-05-12 | $23.58 | $23.83 | $23.48 | $23.78 | 0.5M |
| 2026-05-11 | $23.88 | $23.93 | $23.49 | $23.54 | 0.7M |
| 2026-05-08 | $24.07 | $24.15 | $23.73 | $23.88 | 0.6M |
| 2026-05-07 | $24.17 | $24.17 | $23.82 | $23.99 | 0.5M |
| 2026-05-06 | $24.36 | $24.43 | $24.05 | $24.19 | 0.7M |
| 2026-05-05 | $24.23 | $24.32 | $23.94 | $24.30 | 0.5M |
| 2026-05-04 | $23.90 | $24.18 | $23.77 | $24.10 | 0.7M |
| 2026-05-01 | $24.10 | $24.25 | $23.79 | $23.88 | 1.5M |
| 2026-04-30 | $23.49 | $24.05 | $23.46 | $24.00 | 1.0M |
| 2026-04-29 | $23.60 | $23.69 | $23.42 | $23.52 | 0.5M |
| 2026-04-28 | $23.60 | $23.78 | $23.48 | $23.60 | 0.4M |
| 2026-04-27 | $23.51 | $23.72 | $23.43 | $23.62 | 0.6M |
| 2026-04-24 | $23.43 | $23.68 | $23.43 | $23.50 | 0.4M |
| 2026-04-23 | $23.69 | $23.72 | $23.35 | $23.45 | 0.5M |
| 2026-04-22 | $23.95 | $24.08 | $23.57 | $23.63 | 0.6M |
| 2026-04-21 | $23.97 | $24.03 | $23.63 | $23.78 | 0.7M |
| 2026-04-20 | $24.19 | $24.30 | $23.89 | $23.89 | 0.9M |
| 2026-04-17 | $23.93 | $24.42 | $23.93 | $24.30 | 1.1M |
| 2026-04-16 | $23.93 | $24.13 | $23.68 | $23.82 | 0.8M |
| 2026-04-15 | $23.55 | $24.08 | $23.53 | $23.99 | 1.3M |
| 2026-04-14 | $23.27 | $23.79 | $23.27 | $23.72 | 0.9M |
| 2026-04-13 | $22.80 | $23.14 | $22.70 | $23.13 | 0.8M |
| 2026-04-10 | $22.67 | $22.90 | $22.63 | $22.83 | 0.4M |
| 2026-04-09 | $22.90 | $22.91 | $22.65 | $22.67 | 0.5M |
| 2026-04-08 | $22.82 | $23.00 | $22.62 | $22.80 | 0.6M |
| 2026-04-07 | $22.59 | $22.68 | $22.47 | $22.57 | 0.4M |
| 2026-04-06 | $22.39 | $22.68 | $22.36 | $22.68 | 0.6M |
| 2026-04-02 | $21.73 | $22.39 | $21.73 | $22.37 | 0.6M |
| 2026-04-01 | $22.26 | $22.26 | $21.79 | $21.93 | 0.6M |
| 2026-03-31 | $21.70 | $22.13 | $21.62 | $22.12 | 0.8M |
| 2026-03-30 | $21.50 | $21.91 | $21.39 | $21.48 | 0.8M |
| 2026-03-27 | $21.76 | $21.86 | $21.36 | $21.45 | 0.7M |
| 2026-03-26 | $21.96 | $22.23 | $21.78 | $21.82 | 0.5M |
| 2026-03-25 | $21.96 | $22.31 | $21.83 | $22.05 | 0.5M |
| 2026-03-24 | $21.92 | $22.05 | $21.70 | $21.91 | 0.7M |
| 2026-03-23 | $21.83 | $22.24 | $21.54 | $22.00 | 0.6M |
| 2026-03-20 | $22.05 | $22.20 | $21.50 | $21.63 | 0.9M |
| 2026-03-19 | $21.81 | $22.13 | $21.72 | $22.05 | 0.5M |
| 2026-03-18 | $21.85 | $22.11 | $21.81 | $21.83 | 0.4M |
| 2026-03-17 | $21.48 | $22.06 | $21.46 | $21.93 | 0.5M |
| 2026-03-16 | $21.50 | $21.53 | $21.17 | $21.38 | 0.7M |
| 2026-03-13 | $21.53 | $21.80 | $21.41 | $21.42 | 0.5M |
| 2026-03-12 | $21.74 | $22.01 | $21.62 | $21.72 | 0.7M |
| 2026-03-11 | $21.93 | $22.21 | $21.75 | $22.01 | 0.7M |
| 2026-03-10 | $22.12 | $22.26 | $21.90 | $21.98 | 0.7M |
| 2026-03-09 | $21.94 | $22.08 | $21.57 | $22.07 | 1.0M |
| 2026-03-06 | $22.29 | $22.34 | $22.04 | $22.18 | 0.4M |
| 2026-03-05 | $22.70 | $22.95 | $22.37 | $22.46 | 0.7M |
| 2026-03-04 | $22.58 | $22.87 | $22.36 | $22.70 | 0.6M |
| 2026-03-03 | $22.20 | $22.62 | $22.08 | $22.53 | 0.6M |
| 2026-03-02 | $21.67 | $22.62 | $21.40 | $22.53 | 0.8M |
| 2026-02-27 | $22.68 | $22.75 | $21.85 | $21.87 | 0.9M |
| 2026-02-26 | $22.96 | $22.96 | $22.33 | $22.79 | 0.7M |
| 2026-02-25 | $22.55 | $22.98 | $22.46 | $22.97 | 0.6M |
| 2026-02-24 | $22.35 | $22.74 | $22.31 | $22.53 | 0.5M |
| 2026-02-23 | $22.64 | $22.81 | $22.31 | $22.40 | 0.7M |
| 2026-02-20 | $22.88 | $22.92 | $22.54 | $22.76 | 0.6M |
| 2026-02-19 | $22.98 | $23.00 | $22.56 | $22.88 | 0.5M |
| 2026-02-18 | $23.00 | $23.14 | $22.89 | $23.02 | 0.4M |
| 2026-02-17 | $22.93 | $23.15 | $22.76 | $22.97 | 0.7M |
| 2026-02-13 | $22.88 | $23.03 | $22.61 | $22.81 | 0.6M |
| 2026-02-12 | $23.38 | $23.40 | $22.90 | $23.07 | 0.6M |
| 2026-02-11 | $23.43 | $23.47 | $23.12 | $23.23 | 0.5M |
| 2026-02-10 | $23.31 | $23.50 | $23.17 | $23.37 | 0.6M |
| 2026-02-09 | $23.25 | $23.27 | $23.01 | $23.25 | 0.6M |
| 2026-02-06 | $23.07 | $23.25 | $22.87 | $23.19 | 0.6M |
| 2026-02-05 | $23.04 | $23.23 | $22.60 | $23.01 | 0.7M |
| 2026-02-04 | $23.38 | $23.46 | $23.01 | $23.22 | 0.7M |
| 2026-02-03 | $23.46 | $23.84 | $22.85 | $23.28 | 0.8M |
| 2026-02-02 | $23.44 | $23.44 | $22.83 | $23.15 | 0.8M |
| 2026-01-30 | $23.54 | $23.64 | $23.27 | $23.44 | 0.6M |
| 2026-01-29 | $23.26 | $23.57 | $23.22 | $23.56 | 0.5M |
| 2026-01-28 | $23.40 | $23.65 | $23.21 | $23.24 | 0.4M |
| 2026-01-27 | $23.11 | $23.45 | $23.09 | $23.38 | 0.6M |
| 2026-01-26 | $23.05 | $23.13 | $22.65 | $23.07 | 0.9M |
| 2026-01-23 | $23.08 | $23.09 | $22.69 | $23.08 | 1.0M |