Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Capital Southwest (CSWC) Historical Prices

CSWC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.5323.5723.1223.1723.17-1.03%522,6860.92
Oct 29, 202623.1923.4523.1523.4123.41+1.74%306,8100.54
Oct 28, 202622.8723.0322.7723.0123.01+0.97%353,4180.61
Oct 27, 202622.5522.8322.5122.7922.79+1.70%297,8380.51
Oct 26, 202622.3622.5022.2222.4122.41+0.18%332,1790.57
Oct 23, 202622.2822.4122.0622.3722.37-0.04%396,2310.68
Oct 22, 202622.1822.6922.1722.3822.38+0.04%384,6190.66
Oct 21, 202622.4922.4922.2222.3722.37-0.09%491,8340.84
Oct 20, 202622.4422.7322.3722.3922.39-0.58%473,7650.80
Oct 19, 202623.0823.1022.4322.5222.52-2.43%810,5561.38
Oct 16, 202623.5423.6023.0523.0823.08-1.87%459,9080.78
Oct 15, 202623.2923.6623.2923.5223.52+1.27%789,9401.32
Oct 14, 202623.4723.6923.3723.4223.23-0.34%445,4100.74
Oct 13, 202623.6523.6623.3823.5023.31-0.09%513,2710.84
Oct 12, 202623.6023.7123.4723.5223.33-0.09%468,2330.76
Oct 09, 202623.8023.8523.5123.5423.35-0.84%421,0400.68
Oct 08, 202623.4723.7823.3823.7423.54+1.06%361,4440.58
Oct 07, 202623.6123.6123.2723.4923.30-0.76%505,6690.81
Oct 06, 202623.7023.7823.5723.6723.47+0.42%395,7610.63
Oct 05, 202623.5823.8923.5223.5723.38+0.21%740,0811.19
Oct 02, 202623.5423.6123.3523.5223.33+0.94%469,6920.76
Oct 01, 202623.0523.3222.9123.3023.11+0.74%484,2080.78
Sep 30, 202623.3623.3923.0723.1322.94-0.82%603,4280.98
Sep 29, 202623.1223.3723.0323.3223.13+1.43%518,5290.84
Sep 28, 202622.9523.0522.7722.9922.80-0.60%451,1240.73
Sep 25, 202623.0823.1422.8523.1322.94+0.39%503,9020.81
Sep 24, 202623.1223.4122.9023.0422.85-0.47%540,1300.87
Sep 23, 202623.3423.4523.0023.1522.96-0.82%654,6351.04
Sep 22, 202623.5723.5823.2623.3423.15-0.43%688,9961.09
Sep 21, 202623.5123.5423.3023.4423.25+0.09%658,6181.02
Sep 18, 202623.8523.8923.3523.4223.23-2.46%776,5861.21
Sep 17, 202623.7724.2723.7024.0123.81+1.73%647,8061.01
Sep 16, 202623.9324.0023.4423.6023.41-1.13%726,5581.16
Sep 15, 202623.9023.9123.7323.8723.67-0.11%499,2750.79
Sep 14, 202624.1924.3524.0324.1523.70-0.16%668,0871.06
Sep 11, 202624.3024.3024.0224.1923.74+0.37%530,6310.84
Sep 10, 202624.1824.1823.9624.1023.65-0.33%347,6150.55
Sep 09, 202624.3024.3223.8924.1823.73-0.70%639,7591.01
Sep 08, 202624.5824.6824.3224.3523.90-0.94%775,3171.22
Sep 07, 202624.3724.8324.3724.5824.12+0.00%00.00
Sep 04, 202624.3724.8324.3724.5824.12+0.12%560,6480.87
Sep 03, 202624.9525.0124.1624.5524.09-0.77%878,1431.37
Sep 02, 202624.9625.0924.7124.7424.28-0.88%530,4190.83
Sep 01, 202625.5725.6824.9224.9624.49-2.38%1,432,3962.29
Aug 31, 202625.4425.7525.3925.5725.09+0.39%546,2910.87
Aug 28, 202625.6025.7425.4525.4724.99+0.28%608,2370.97
Aug 27, 202625.2425.4825.2025.4024.93+0.63%412,1550.65
Aug 26, 202625.2525.4125.1325.2424.77+0.12%369,8540.58
Aug 25, 202625.3125.3425.0625.2124.74-0.28%339,2990.53
Aug 24, 202624.9625.2924.9125.2824.81+1.28%609,7840.95