NASDAQ : CSWC
Capital Southwest Corporation — Price history
Financials · Asset Management · United States
Last price 23.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capital Southwest Corporation (CSWC) closed at 23.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.22 | 23.53 | 23.2 | 23.43 | 417,608 | +1.12% |
| 2026-10-30 | 23.53 | 23.57 | 23.12 | 23.17 | 522,923 | -1.03% |
| 2026-10-29 | 23.19 | 23.45 | 23.15 | 23.41 | 307,577 | +1.74% |
| 2026-10-28 | 22.87 | 23.03 | 22.768 | 23.01 | 354,453 | +0.97% |
| 2026-10-27 | 22.55 | 22.83 | 22.51 | 22.79 | 297,874 | +1.70% |
| 2026-10-26 | 22.36 | 22.5 | 22.215 | 22.41 | 332,623 | +0.18% |
| 2026-10-23 | 22.28 | 22.41 | 22.06 | 22.37 | 396,243 | -0.04% |
| 2026-10-22 | 22.18 | 22.69 | 22.17 | 22.38 | 384,864 | +0.04% |
| 2026-10-21 | 22.49 | 22.49 | 22.22 | 22.37 | 491,834 | -0.09% |
| 2026-10-20 | 22.44 | 22.726 | 22.365 | 22.39 | 473,765 | -0.58% |
| 2026-10-19 | 23.08 | 23.1 | 22.43 | 22.52 | 810,830 | -2.43% |
| 2026-10-16 | 23.54 | 23.6 | 23.05 | 23.08 | 458,988 | -1.87% |
| 2026-10-15 | 23.29 | 23.66 | 23.286 | 23.52 | 785,534 | +1.26% |
| 2026-10-14 | 23.47 | 23.685 | 23.37 | 23.42 | 438,246 | -0.34% |
| 2026-10-13 | 23.65 | 23.66 | 23.38 | 23.5 | 513,271 | -0.09% |
| 2026-10-12 | 23.6 | 23.705 | 23.47 | 23.52 | 468,233 | -0.08% |
| 2026-10-09 | 23.8 | 23.85 | 23.51 | 23.54 | 421,040 | -0.84% |
| 2026-10-08 | 23.47 | 23.775 | 23.381 | 23.74 | 361,444 | +1.06% |
| 2026-10-07 | 23.61 | 23.61 | 23.265 | 23.49 | 505,669 | -0.76% |
| 2026-10-06 | 23.7 | 23.78 | 23.57 | 23.67 | 395,761 | +0.42% |
| 2026-10-05 | 23.58 | 23.89 | 23.515 | 23.57 | 740,081 | +0.21% |
| 2026-10-02 | 23.54 | 23.61 | 23.35 | 23.52 | 469,692 | +0.94% |
| 2026-10-01 | 23.05 | 23.32 | 22.91 | 23.3 | 484,208 | +0.73% |
| 2026-09-30 | 23.36 | 23.385 | 23.07 | 23.13 | 603,428 | -0.81% |
| 2026-09-29 | 23.12 | 23.37 | 23.03 | 23.32 | 518,529 | +1.44% |
| 2026-09-28 | 22.95 | 23.05 | 22.77 | 22.99 | 451,124 | -0.61% |
| 2026-09-25 | 23.08 | 23.14 | 22.85 | 23.13 | 503,901 | +0.39% |
| 2026-09-24 | 23.12 | 23.406 | 22.904 | 23.04 | 540,130 | -0.48% |
| 2026-09-23 | 23.34 | 23.45 | 23 | 23.15 | 654,635 | -0.81% |
| 2026-09-22 | 23.57 | 23.58 | 23.255 | 23.34 | 688,996 | -0.43% |
| 2026-09-21 | 23.51 | 23.535 | 23.3 | 23.44 | 658,618 | +0.09% |
| 2026-09-18 | 23.85 | 23.885 | 23.352 | 23.42 | 776,586 | -2.46% |
| 2026-09-17 | 23.77 | 24.27 | 23.7 | 24.01 | 647,806 | +1.74% |
| 2026-09-16 | 23.925 | 24 | 23.44 | 23.6 | 726,558 | -1.13% |
| 2026-09-15 | 23.9 | 23.91 | 23.732 | 23.87 | 499,275 | -0.11% |
| 2026-09-14 | 24.19 | 24.35 | 24.025 | 24.15 | 668,087 | -0.17% |
| 2026-09-11 | 24.3 | 24.3 | 24.02 | 24.19 | 530,631 | +0.37% |
| 2026-09-10 | 24.18 | 24.18 | 23.96 | 24.1 | 347,615 | -0.33% |
| 2026-09-09 | 24.3 | 24.32 | 23.89 | 24.18 | 639,759 | -0.70% |
| 2026-09-08 | 24.58 | 24.683 | 24.317 | 24.35 | 775,317 | -0.94% |
| 2026-09-04 | 24.37 | 24.83 | 24.37 | 24.58 | 560,648 | +0.12% |
| 2026-09-03 | 24.95 | 25.01 | 24.16 | 24.55 | 878,143 | -0.77% |
| 2026-09-02 | 24.96 | 25.095 | 24.71 | 24.74 | 530,419 | -0.88% |
| 2026-09-01 | 25.57 | 25.68 | 24.915 | 24.96 | 1,432,396 | -2.39% |
| 2026-08-31 | 25.44 | 25.75 | 25.39 | 25.57 | 546,291 | +0.39% |
| 2026-08-28 | 25.598 | 25.74 | 25.45 | 25.47 | 608,237 | +0.28% |
| 2026-08-27 | 25.24 | 25.48 | 25.2 | 25.4 | 412,155 | +0.63% |
| 2026-08-26 | 25.25 | 25.41 | 25.13 | 25.24 | 369,854 | +0.12% |
| 2026-08-25 | 25.31 | 25.34 | 25.06 | 25.21 | 339,299 | -0.28% |
| 2026-08-24 | 24.96 | 25.29 | 24.91 | 25.28 | 609,784 | +1.28% |
| 2026-08-21 | 24.79 | 24.99 | 24.7 | 24.96 | 465,447 | +1.13% |
| 2026-08-20 | 24.56 | 24.75 | 24.5 | 24.68 | 561,170 | +0.49% |
| 2026-08-19 | 24.73 | 24.76 | 24.445 | 24.56 | 479,871 | -0.12% |
| 2026-08-18 | 24.6 | 24.67 | 24.53 | 24.59 | 392,857 | -0.20% |
| 2026-08-17 | 24.9 | 25 | 24.57 | 24.64 | 748,513 | -0.96% |
| 2026-08-14 | 25.06 | 25.1 | 24.87 | 24.88 | 534,415 | -0.70% |
| 2026-08-13 | 25.11 | 25.37 | 25.11 | 25.25 | 600,924 | +0.56% |
| 2026-08-12 | 25.29 | 25.3 | 25.03 | 25.11 | 677,153 | +0.24% |
| 2026-08-11 | 25.13 | 25.185 | 24.95 | 25.05 | 624,939 | -0.36% |
| 2026-08-10 | 24.975 | 25.18 | 24.82 | 25.14 | 694,830 | +0.04% |
| 2026-08-07 | 24.76 | 25.235 | 24.67 | 25.13 | 1,037,425 | +1.54% |
| 2026-08-06 | 24.59 | 24.875 | 24.477 | 24.75 | 728,615 | +1.35% |
| 2026-08-05 | 24.76 | 24.76 | 24.25 | 24.42 | 662,986 | -1.21% |
| 2026-08-04 | 24.44 | 24.86 | 24.11 | 24.72 | 1,084,427 | +3.26% |
| 2026-08-03 | 23.61 | 24.12 | 23.59 | 23.94 | 668,780 | +1.48% |
| 2026-07-31 | 23.76 | 23.84 | 23.39 | 23.59 | 582,640 | +0.00% |
| 2026-07-30 | 23.76 | 23.83 | 23.33 | 23.59 | 440,035 | -0.08% |
| 2026-07-29 | 23.87 | 23.94 | 23.586 | 23.61 | 545,521 | -0.88% |
| 2026-07-28 | 23.6 | 23.85 | 23.585 | 23.82 | 567,730 | +1.15% |
| 2026-07-27 | 23.67 | 23.725 | 23.49 | 23.55 | 519,213 | +0.43% |
| 2026-07-24 | 23.54 | 23.59 | 23.14 | 23.45 | 605,916 | +0.00% |
| 2026-07-23 | 23.69 | 23.69 | 23.31 | 23.45 | 623,717 | -1.01% |
| 2026-07-22 | 24.05 | 24.115 | 23.67 | 23.69 | 545,659 | -1.54% |
| 2026-07-21 | 23.9 | 24.2 | 23.836 | 24.06 | 585,697 | +0.84% |
| 2026-07-20 | 24.31 | 24.315 | 23.715 | 23.86 | 1,306,876 | -1.81% |
| 2026-07-17 | 24.21 | 24.41 | 24.11 | 24.3 | 927,059 | +0.37% |
| 2026-07-16 | 23.83 | 24.255 | 23.8 | 24.21 | 851,794 | +1.09% |
| 2026-07-15 | 23.76 | 24.12 | 23.76 | 23.95 | 852,278 | +1.03% |
| 2026-07-14 | 23.7 | 23.97 | 23.7 | 23.9 | 544,235 | +1.06% |
| 2026-07-13 | 23.9 | 24 | 23.53 | 23.65 | 637,007 | -0.80% |
| 2026-07-10 | 23.69 | 23.92 | 23.675 | 23.84 | 451,485 | +0.93% |
| 2026-07-09 | 23.57 | 23.69 | 23.47 | 23.62 | 529,855 | +0.47% |
| 2026-07-08 | 23.36 | 23.55 | 23.265 | 23.51 | 510,194 | +0.00% |
| 2026-07-07 | 23.87 | 24.08 | 23.485 | 23.51 | 443,795 | -1.14% |
| 2026-07-06 | 23.79 | 24.025 | 23.645 | 23.78 | 737,888 | +0.21% |
| 2026-07-02 | 24.01 | 24.13 | 23.71 | 23.73 | 525,358 | -1.29% |
| 2026-07-01 | 23.85 | 24.075 | 23.85 | 24.04 | 664,195 | +1.14% |
| 2026-06-30 | 23.64 | 23.84 | 23.56 | 23.77 | 611,332 | +1.06% |
| 2026-06-29 | 23.15 | 23.58 | 23.1 | 23.52 | 661,188 | +1.60% |
| 2026-06-26 | 23.22 | 23.38 | 22.89 | 23.15 | 1,358,286 | -0.64% |
| 2026-06-25 | 22.98 | 23.3 | 22.92 | 23.3 | 577,022 | +1.57% |
| 2026-06-24 | 23.32 | 23.34 | 22.92 | 22.94 | 1,621,422 | -1.46% |
| 2026-06-23 | 23.04 | 23.37 | 23.02 | 23.28 | 529,785 | +0.34% |
| 2026-06-22 | 23.07 | 23.38 | 23.05 | 23.2 | 535,161 | +0.96% |
| 2026-06-18 | 22.88 | 23.02 | 22.84 | 22.98 | 816,252 | +0.61% |
| 2026-06-17 | 23.23 | 23.29 | 22.775 | 22.84 | 596,381 | -1.68% |
| 2026-06-16 | 23.15 | 23.39 | 23.08 | 23.23 | 482,483 | +0.48% |
| 2026-06-15 | 23.27 | 23.615 | 23.12 | 23.12 | 662,770 | -0.72% |
| 2026-06-12 | 23.54 | 23.67 | 23.38 | 23.54 | 524,916 | +0.51% |
| 2026-06-11 | 23.58 | 23.729 | 23.365 | 23.42 | 668,120 | -0.68% |
| 2026-06-10 | 23.6 | 23.799 | 23.55 | 23.58 | 595,573 | +0.17% |
| 2026-06-09 | 23.39 | 23.58 | 23.345 | 23.54 | 637,098 | +1.12% |
| 2026-06-08 | 23.29 | 23.49 | 22.98 | 23.28 | 642,047 | +0.30% |
| 2026-06-05 | 23.48 | 23.63 | 23.15 | 23.21 | 573,643 | -1.44% |
| 2026-06-04 | 23.34 | 23.57 | 23.17 | 23.55 | 482,819 | +1.64% |
| 2026-06-03 | 23.5 | 23.52 | 23.02 | 23.17 | 726,092 | -1.82% |
| 2026-06-02 | 23.33 | 23.685 | 23.32 | 23.6 | 582,661 | +1.24% |
| 2026-06-01 | 23.1 | 23.457 | 23.04 | 23.31 | 797,007 | +0.39% |
| 2026-05-29 | 23.32 | 23.43 | 23.13 | 23.22 | 683,527 | -0.43% |
| 2026-05-28 | 23.27 | 23.52 | 23.27 | 23.32 | 671,768 | +0.21% |
| 2026-05-27 | 23.16 | 23.429 | 23.16 | 23.27 | 420,428 | +0.61% |
| 2026-05-26 | 22.965 | 23.285 | 22.91 | 23.13 | 548,159 | +1.58% |
| 2026-05-22 | 23.2 | 23.333 | 22.76 | 22.77 | 654,115 | -1.34% |
| 2026-05-21 | 23.2 | 23.46 | 23.015 | 23.08 | 568,884 | -0.69% |
| 2026-05-20 | 23.12 | 23.48 | 23.03 | 23.24 | 663,703 | +0.52% |
| 2026-05-19 | 23.31 | 23.568 | 23.1 | 23.12 | 460,565 | -0.82% |
| 2026-05-18 | 23.55 | 23.55 | 23.212 | 23.31 | 777,135 | -1.10% |
| 2026-05-15 | 23.76 | 23.8 | 23.46 | 23.57 | 684,447 | -1.04% |
| 2026-05-14 | 23.66 | 24.08 | 23.445 | 24.01 | 710,268 | +2.43% |
| 2026-05-13 | 23.78 | 23.88 | 23.41 | 23.44 | 846,815 | -1.43% |