Advertisement
U.S. markets open in 3 hours 55 minutes

Capital Southwest Corporation (CSWC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
23.68-0.24 (-1.00%)
At close: 04:00PM EDT
23.50 -0.18 (-0.76%)
Pre-Market: 05:05AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202423.8723.9023.6523.6823.68344,300
Mar 15, 202423.7024.0923.7023.9223.92718,500
Mar 14, 202424.2424.3023.7023.7123.71438,600
Mar 14, 20240.63 Dividend
Mar 13, 202424.8725.1224.8224.9624.33418,900
Mar 12, 202424.7624.8724.5724.8224.19380,700
Mar 11, 202424.3324.6624.3124.5923.97539,600
Mar 08, 202424.5224.7524.3624.4023.78305,200
Mar 07, 202424.3624.6624.3024.4423.82321,200
Mar 06, 202424.1524.6523.9724.2123.601,083,800
Mar 05, 202424.0624.2024.0124.0923.48321,500
Mar 04, 202423.9424.2723.9224.1523.54486,800
Mar 01, 202424.1924.1923.8023.8923.29374,800
Feb 29, 202424.0024.1223.7824.1223.51207,700
Feb 28, 202424.3624.3623.7523.7923.19581,700
Feb 27, 202424.2324.4024.0024.3423.73451,900
Feb 26, 202423.9424.1223.5524.0823.47405,100
Feb 23, 202423.6424.0123.5223.7723.17382,900
Feb 22, 202423.5123.6923.2623.5722.98693,200
Feb 21, 202423.7123.7623.3023.3922.80344,600
Feb 20, 202423.8023.9023.6123.7323.13520,800
Feb 16, 202423.7823.7823.5723.6423.04239,600
Feb 15, 202423.4523.9523.4523.8423.24400,700
Feb 14, 202423.4523.6123.1423.3322.74728,800
Feb 13, 202423.5023.5523.0623.3522.76393,900
Feb 12, 202423.4223.7823.3823.5022.91448,000
Feb 09, 202424.1024.1223.3423.4522.86878,200
Feb 08, 202424.2024.2023.5023.9523.351,089,600
Feb 07, 202424.1624.1823.8824.1423.53323,500
Feb 06, 202424.3824.3923.9424.0623.45381,000
Feb 05, 202424.8524.8623.9524.4523.83574,400
Feb 02, 202424.3124.7024.2524.4923.87252,900
Feb 01, 202424.6924.6923.7324.3123.70553,400
Jan 31, 202425.5925.6224.5324.5623.941,059,100
Jan 30, 202425.3926.1725.2925.6625.01409,500
Jan 29, 202425.1725.2925.0525.2924.65288,800
Jan 26, 202424.7525.0724.7524.9924.36198,100
Jan 25, 202424.8424.9424.5424.8124.18265,200
Jan 24, 202425.1525.2224.6624.7324.11333,400
Jan 23, 202425.3325.4125.1425.1524.52383,500
Jan 22, 202424.9025.2824.8525.2824.64355,500
Jan 19, 202425.3925.4024.8824.9424.31336,000
Jan 18, 202425.3825.5125.0125.3524.71238,600
Jan 17, 202425.1225.4025.0725.3924.75214,400
Jan 16, 202425.3525.3925.0925.2924.65291,500
Jan 12, 202425.2425.4125.1925.3524.71185,400
Jan 11, 202425.3325.3724.6125.1324.50316,100
Jan 10, 202425.1425.4524.9925.3524.71268,000
Jan 09, 202424.9825.3124.8825.0924.46377,000
Jan 08, 202424.9225.0124.5824.9724.34604,100
Jan 05, 202424.9025.0724.6825.0624.43494,500
Jan 04, 202424.0424.7824.0024.7124.09604,000
Jan 03, 202423.7424.1423.5723.9823.37463,700
Jan 02, 202423.6423.9623.5323.7223.12386,300
Dec 29, 202324.1324.2923.5923.7023.10608,000
Dec 28, 202324.0024.1523.9124.1223.51394,500
Dec 27, 202324.0324.1923.9624.0023.39480,800
Dec 26, 202323.9624.1023.8623.9523.35556,500
Dec 22, 202324.0024.1423.7323.7723.17795,000
Dec 21, 202323.2923.3423.1323.2922.70175,000
Dec 20, 202323.3923.6223.1823.1922.60225,800
Dec 19, 202323.2523.5523.2523.5022.91195,800
Dec 18, 202323.1823.3322.9423.2422.65303,800
Dec 15, 202323.3823.4223.0323.1722.59368,100
Dec 14, 202323.1523.3923.0123.3822.79419,300
Dec 14, 20230.63 Dividend
Dec 13, 202323.4023.6823.3123.6822.47512,400
Dec 12, 202323.1323.4323.0223.4222.22331,500
Dec 11, 202323.1723.1722.8623.0621.88556,600
Dec 08, 202322.9823.1322.7523.0921.91675,800
Dec 07, 202322.7422.9222.7022.9121.74273,900
Dec 06, 202322.8922.9022.6522.7521.59242,100
Dec 05, 202322.7922.8822.4722.7121.55283,500
Dec 04, 202322.7022.9122.7022.7521.59245,100
Dec 01, 202322.5022.6922.4022.6521.49248,800
Nov 30, 202322.3522.5822.3122.5221.37238,100
Nov 29, 202322.4022.4022.2722.3021.16169,700
Nov 28, 202322.4822.4822.2122.2521.11260,300
Nov 27, 202322.5322.6022.3622.4421.29302,500
Nov 24, 202322.4222.6122.4222.6021.44132,200
Nov 22, 202322.3622.5222.3422.4221.27416,000
Nov 21, 202322.4522.5022.3022.3021.16209,800
Nov 20, 202322.1022.5022.0422.4921.34282,600
Nov 17, 202322.0422.1521.9622.0920.96348,900
Nov 16, 202321.9822.0821.9421.9820.86160,400
Nov 15, 202322.1522.2121.9922.0420.91258,200
Nov 14, 202321.9622.2321.9122.1721.04410,500
Nov 13, 202321.6821.8621.6121.7820.67325,400
Nov 10, 202321.7221.8621.5421.7420.63387,600
Nov 09, 202321.8621.9021.5521.6020.49347,600
Nov 08, 202322.0922.0921.8421.8620.74265,000
Nov 07, 202321.7522.0021.5221.9920.86333,700
Nov 06, 202321.7021.8121.4721.6820.57540,500
Nov 03, 202321.9121.9521.5021.6020.49573,100
Nov 02, 202321.6721.8421.2321.6020.491,097,100
Nov 01, 202321.7621.7621.1521.3820.291,611,400
Oct 31, 202321.9722.1221.1921.6420.53469,900
Oct 30, 202321.0621.2020.8521.0920.01237,100
Oct 27, 202321.1221.1720.7220.8119.75215,300
Oct 26, 202321.0221.3021.0221.1620.08137,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...