NasdaqGS - Nasdaq Real Time Price USD

Capital Southwest Corporation (CSWC)

25.41 +0.35 (+1.40%)
At close: April 22 at 4:00 PM EDT
25.26 -0.15 (-0.59%)
After hours: April 22 at 7:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 25.09 25.43 25.00 25.41 25.41 218,900
Apr 19, 2024 24.80 25.15 24.80 25.06 25.06 174,400
Apr 18, 2024 24.83 24.97 24.66 24.78 24.78 132,600
Apr 17, 2024 24.49 24.87 24.48 24.79 24.79 144,600
Apr 16, 2024 24.30 24.50 24.08 24.42 24.42 248,000
Apr 15, 2024 24.62 24.88 24.36 24.39 24.39 203,800
Apr 12, 2024 25.04 25.10 24.36 24.51 24.51 240,200
Apr 11, 2024 24.91 25.05 24.75 25.03 25.03 142,900
Apr 10, 2024 24.95 25.07 24.72 24.90 24.90 186,500
Apr 9, 2024 24.96 25.16 24.83 25.16 25.16 241,900
Apr 8, 2024 24.89 24.98 24.67 24.96 24.96 175,900
Apr 5, 2024 24.58 24.87 24.50 24.87 24.87 114,400
Apr 4, 2024 24.95 25.02 24.60 24.62 24.62 199,000
Apr 3, 2024 24.75 24.93 24.66 24.90 24.90 153,000
Apr 2, 2024 24.74 24.74 24.45 24.66 24.66 191,300
Apr 1, 2024 24.98 25.00 24.59 24.70 24.70 254,300
Mar 28, 2024 24.75 24.99 24.75 24.96 24.96 378,300
Mar 27, 2024 24.47 24.70 24.45 24.70 24.70 212,000
Mar 26, 2024 24.25 24.55 24.25 24.45 24.45 198,300
Mar 25, 2024 24.15 24.45 24.13 24.18 24.18 187,500
Mar 22, 2024 24.21 24.30 24.05 24.07 24.07 137,300
Mar 21, 2024 24.03 24.44 24.02 24.23 24.23 244,800
Mar 20, 2024 23.59 24.07 23.52 24.02 24.02 244,300
Mar 19, 2024 23.60 23.92 23.29 23.82 23.82 297,400
Mar 18, 2024 23.87 23.90 23.65 23.68 23.68 344,300
Mar 15, 2024 23.70 24.09 23.70 23.92 23.92 718,500
Mar 14, 2024 0.63 Dividend
Mar 14, 2024 24.24 24.30 23.70 23.71 23.71 438,600
Mar 13, 2024 24.87 25.12 24.82 24.96 24.33 418,900
Mar 12, 2024 24.76 24.87 24.57 24.82 24.19 380,700
Mar 11, 2024 24.33 24.66 24.31 24.59 23.97 539,600
Mar 8, 2024 24.52 24.75 24.36 24.40 23.78 305,200
Mar 7, 2024 24.36 24.66 24.30 24.44 23.82 321,200
Mar 6, 2024 24.15 24.65 23.97 24.21 23.60 1,083,800
Mar 5, 2024 24.06 24.20 24.01 24.09 23.48 321,500
Mar 4, 2024 23.94 24.27 23.92 24.15 23.54 486,800
Mar 1, 2024 24.19 24.19 23.80 23.89 23.29 374,800
Feb 29, 2024 24.00 24.12 23.78 24.12 23.51 207,700
Feb 28, 2024 24.36 24.36 23.75 23.79 23.19 581,700
Feb 27, 2024 24.23 24.40 24.00 24.34 23.73 451,900
Feb 26, 2024 23.94 24.12 23.55 24.08 23.47 405,100
Feb 23, 2024 23.64 24.01 23.52 23.77 23.17 382,900
Feb 22, 2024 23.51 23.69 23.26 23.57 22.98 693,200
Feb 21, 2024 23.71 23.76 23.30 23.39 22.80 344,600
Feb 20, 2024 23.80 23.90 23.61 23.73 23.13 520,800
Feb 16, 2024 23.78 23.78 23.57 23.64 23.04 239,600
Feb 15, 2024 23.45 23.95 23.45 23.84 23.24 400,700
Feb 14, 2024 23.45 23.61 23.14 23.33 22.74 728,800
Feb 13, 2024 23.50 23.55 23.06 23.35 22.76 393,900
Feb 12, 2024 23.42 23.78 23.38 23.50 22.91 448,000
Feb 9, 2024 24.10 24.12 23.34 23.45 22.86 878,200
Feb 8, 2024 24.20 24.20 23.50 23.95 23.35 1,089,600
Feb 7, 2024 24.16 24.18 23.88 24.14 23.53 323,500
Feb 6, 2024 24.38 24.39 23.94 24.06 23.45 381,000
Feb 5, 2024 24.85 24.86 23.95 24.45 23.83 574,400
Feb 2, 2024 24.31 24.70 24.25 24.49 23.87 252,900
Feb 1, 2024 24.69 24.69 23.73 24.31 23.70 553,400
Jan 31, 2024 25.59 25.62 24.53 24.56 23.94 1,059,100
Jan 30, 2024 25.39 26.17 25.29 25.66 25.01 409,500
Jan 29, 2024 25.17 25.29 25.05 25.29 24.65 288,800
Jan 26, 2024 24.75 25.07 24.75 24.99 24.36 198,100
Jan 25, 2024 24.84 24.94 24.54 24.81 24.18 265,200
Jan 24, 2024 25.15 25.22 24.66 24.73 24.11 333,400
Jan 23, 2024 25.33 25.41 25.14 25.15 24.52 383,500
Jan 22, 2024 24.90 25.28 24.85 25.28 24.64 355,500
Jan 19, 2024 25.39 25.40 24.88 24.94 24.31 336,000
Jan 18, 2024 25.38 25.51 25.01 25.35 24.71 238,600
Jan 17, 2024 25.12 25.40 25.07 25.39 24.75 214,400
Jan 16, 2024 25.35 25.39 25.09 25.29 24.65 291,500
Jan 12, 2024 25.24 25.41 25.19 25.35 24.71 185,400
Jan 11, 2024 25.33 25.37 24.61 25.13 24.50 316,100
Jan 10, 2024 25.14 25.45 24.99 25.35 24.71 268,000
Jan 9, 2024 24.98 25.31 24.88 25.09 24.46 377,000
Jan 8, 2024 24.92 25.01 24.58 24.97 24.34 604,100
Jan 5, 2024 24.90 25.07 24.68 25.06 24.43 494,500
Jan 4, 2024 24.04 24.78 24.00 24.71 24.09 604,000
Jan 3, 2024 23.74 24.14 23.57 23.98 23.37 463,700
Jan 2, 2024 23.64 23.96 23.53 23.72 23.12 386,300
Dec 29, 2023 24.13 24.29 23.59 23.70 23.10 608,000
Dec 28, 2023 24.00 24.15 23.91 24.12 23.51 394,500
Dec 27, 2023 24.03 24.19 23.96 24.00 23.39 480,800
Dec 26, 2023 23.96 24.10 23.86 23.95 23.35 556,500
Dec 22, 2023 24.00 24.14 23.73 23.77 23.17 795,000
Dec 21, 2023 23.29 23.34 23.13 23.29 22.70 175,000
Dec 20, 2023 23.39 23.62 23.18 23.19 22.60 225,800
Dec 19, 2023 23.25 23.55 23.25 23.50 22.91 195,800
Dec 18, 2023 23.18 23.33 22.94 23.24 22.65 303,800
Dec 15, 2023 23.38 23.42 23.03 23.17 22.59 368,100
Dec 14, 2023 0.63 Dividend
Dec 14, 2023 23.15 23.39 23.01 23.38 22.79 419,300
Dec 13, 2023 23.40 23.68 23.31 23.68 22.47 512,400
Dec 12, 2023 23.13 23.43 23.02 23.42 22.22 331,500
Dec 11, 2023 23.17 23.17 22.86 23.06 21.88 556,600
Dec 8, 2023 22.98 23.13 22.75 23.09 21.91 675,800
Dec 7, 2023 22.74 22.92 22.70 22.91 21.74 273,900
Dec 6, 2023 22.89 22.90 22.65 22.75 21.59 242,100
Dec 5, 2023 22.79 22.88 22.47 22.71 21.55 283,500
Dec 4, 2023 22.70 22.91 22.70 22.75 21.59 245,100
Dec 1, 2023 22.50 22.69 22.40 22.65 21.49 248,800
Nov 30, 2023 22.35 22.58 22.31 22.52 21.37 238,100
Nov 29, 2023 22.40 22.40 22.27 22.30 21.16 169,700
Nov 28, 2023 22.48 22.48 22.21 22.25 21.11 260,300
Nov 27, 2023 22.53 22.60 22.36 22.44 21.29 302,500
Nov 24, 2023 22.42 22.61 22.42 22.60 21.44 132,200
Nov 22, 2023 22.36 22.52 22.34 22.42 21.27 416,000
Nov 21, 2023 22.45 22.50 22.30 22.30 21.16 209,800
Nov 20, 2023 22.10 22.50 22.04 22.49 21.34 282,600
Nov 17, 2023 22.04 22.15 21.96 22.09 20.96 348,900
Nov 16, 2023 21.98 22.08 21.94 21.98 20.86 160,400
Nov 15, 2023 22.15 22.21 21.99 22.04 20.91 258,200
Nov 14, 2023 21.96 22.23 21.91 22.17 21.04 410,500
Nov 13, 2023 21.68 21.86 21.61 21.78 20.67 325,400
Nov 10, 2023 21.72 21.86 21.54 21.74 20.63 387,600
Nov 9, 2023 21.86 21.90 21.55 21.60 20.49 347,600
Nov 8, 2023 22.09 22.09 21.84 21.86 20.74 265,000
Nov 7, 2023 21.75 22.00 21.52 21.99 20.86 333,700
Nov 6, 2023 21.70 21.81 21.47 21.68 20.57 540,500
Nov 3, 2023 21.91 21.95 21.50 21.60 20.49 573,100
Nov 2, 2023 21.67 21.84 21.23 21.60 20.49 1,097,100
Nov 1, 2023 21.76 21.76 21.15 21.38 20.29 1,611,400
Oct 31, 2023 21.97 22.12 21.19 21.64 20.53 469,900
Oct 30, 2023 21.06 21.20 20.85 21.09 20.01 237,100
Oct 27, 2023 21.12 21.17 20.72 20.81 19.75 215,300
Oct 26, 2023 21.02 21.30 21.02 21.16 20.08 137,500
Oct 25, 2023 21.28 21.45 21.05 21.09 20.01 188,100
Oct 24, 2023 21.07 21.38 21.07 21.31 20.22 180,300
Oct 23, 2023 21.15 21.21 20.80 20.93 19.86 377,900
Oct 20, 2023 21.50 21.59 21.07 21.34 20.25 190,900
Oct 19, 2023 21.89 21.91 21.50 21.50 20.40 193,500
Oct 18, 2023 22.22 22.31 21.79 21.82 20.70 258,000
Oct 17, 2023 22.22 22.36 22.08 22.21 21.07 160,300
Oct 16, 2023 21.94 22.47 21.94 22.30 21.16 215,600
Oct 13, 2023 21.84 21.91 21.70 21.89 20.77 214,300
Oct 12, 2023 22.12 22.16 21.44 21.70 20.59 292,100
Oct 11, 2023 22.17 22.37 21.79 22.05 20.92 275,700
Oct 10, 2023 21.93 22.19 21.93 22.13 21.00 203,500
Oct 9, 2023 21.78 21.96 21.63 21.91 20.79 211,900
Oct 6, 2023 21.79 22.14 21.70 21.86 20.74 191,800
Oct 5, 2023 21.66 21.86 21.64 21.81 20.69 143,300
Oct 4, 2023 21.68 21.89 21.43 21.71 20.60 236,900
Oct 3, 2023 22.25 22.32 21.39 21.67 20.56 558,700
Oct 2, 2023 22.99 23.01 22.25 22.34 21.20 435,900
Sep 29, 2023 23.18 23.35 22.88 22.90 21.73 351,500
Sep 28, 2023 22.70 23.09 22.67 23.05 21.87 376,000
Sep 27, 2023 22.44 22.84 22.44 22.76 21.60 322,100
Sep 26, 2023 22.70 22.82 22.32 22.37 21.23 320,700
Sep 25, 2023 22.47 22.81 22.42 22.79 21.62 251,100
Sep 22, 2023 22.20 22.56 22.20 22.45 21.30 253,600
Sep 21, 2023 22.55 22.55 22.15 22.18 21.04 323,000
Sep 20, 2023 22.75 22.90 22.56 22.60 21.44 336,600
Sep 19, 2023 22.53 22.74 22.50 22.69 21.53 276,900
Sep 18, 2023 22.24 22.52 22.09 22.52 21.37 395,700
Sep 15, 2023 22.00 22.14 21.91 22.10 20.97 447,700
Sep 14, 2023 0.62 Dividend
Sep 14, 2023 22.36 22.36 21.84 21.97 20.85 618,600
Sep 13, 2023 22.55 22.81 22.51 22.70 20.95 1,002,900
Sep 12, 2023 22.47 22.49 22.27 22.40 20.67 770,300
Sep 11, 2023 22.23 22.41 22.15 22.34 20.62 289,400
Sep 8, 2023 22.00 22.15 21.97 22.08 20.38 193,700
Sep 7, 2023 21.90 22.04 21.90 21.97 20.28 208,800
Sep 6, 2023 22.14 22.20 21.87 21.87 20.18 172,600
Sep 5, 2023 22.19 22.35 22.10 22.15 20.44 195,900
Sep 1, 2023 22.21 22.40 22.10 22.17 20.46 235,400
Aug 31, 2023 22.25 22.33 22.03 22.06 20.36 252,700
Aug 30, 2023 22.11 22.30 22.04 22.13 20.42 240,500
Aug 29, 2023 22.11 22.11 21.81 22.02 20.32 293,400
Aug 28, 2023 21.85 22.11 21.81 22.04 20.34 240,900
Aug 25, 2023 21.84 21.93 21.71 21.81 20.13 229,000
Aug 24, 2023 21.54 22.02 21.54 21.72 20.05 190,100
Aug 23, 2023 21.44 21.75 21.42 21.59 19.93 248,600
Aug 22, 2023 21.88 21.89 21.31 21.35 19.70 284,200
Aug 21, 2023 21.95 22.05 21.70 21.82 20.14 155,200
Aug 18, 2023 21.43 22.01 21.39 21.88 20.19 308,900
Aug 17, 2023 21.85 22.00 21.42 21.51 19.85 279,600
Aug 16, 2023 21.88 22.17 21.80 21.88 20.19 239,700
Aug 15, 2023 22.25 22.26 21.87 21.89 20.20 241,700
Aug 14, 2023 22.09 22.34 22.04 22.27 20.55 245,700
Aug 11, 2023 22.31 22.31 22.00 22.02 20.32 243,300
Aug 10, 2023 22.48 22.49 22.15 22.33 20.61 365,600
Aug 9, 2023 22.60 22.92 22.32 22.48 20.75 415,100
Aug 8, 2023 21.96 22.54 21.34 22.51 20.77 505,300
Aug 7, 2023 21.71 21.92 21.54 21.67 20.00 313,300
Aug 4, 2023 21.39 21.76 21.39 21.59 19.93 260,000
Aug 3, 2023 21.37 21.49 21.23 21.42 19.77 184,700
Aug 2, 2023 21.17 21.42 21.08 21.34 19.69 318,700
Aug 1, 2023 20.88 21.22 20.78 21.18 19.55 405,000
Jul 31, 2023 20.96 21.10 20.72 20.79 19.19 263,400
Jul 28, 2023 21.20 21.24 20.90 21.03 19.41 226,000
Jul 27, 2023 21.31 21.32 21.06 21.10 19.47 178,100
Jul 26, 2023 21.22 21.38 21.17 21.24 19.60 190,000
Jul 25, 2023 21.20 21.30 21.11 21.14 19.51 261,600
Jul 24, 2023 21.00 21.27 21.00 21.18 19.55 397,100
Jul 21, 2023 20.98 21.10 20.79 20.97 19.35 465,600
Jul 20, 2023 21.08 21.10 20.81 20.90 19.29 538,500
Jul 19, 2023 21.10 21.23 20.55 20.96 19.34 1,850,300
Jul 18, 2023 21.10 21.25 21.03 21.04 19.42 302,400
Jul 17, 2023 20.94 21.19 20.89 21.07 19.45 304,900
Jul 14, 2023 20.82 20.93 20.63 20.85 19.24 159,900
Jul 13, 2023 20.53 20.81 20.43 20.75 19.15 239,400
Jul 12, 2023 20.50 20.65 20.48 20.53 18.95 147,700
Jul 11, 2023 20.40 20.46 20.27 20.36 18.79 181,000
Jul 10, 2023 20.11 20.41 20.08 20.40 18.83 211,700
Jul 7, 2023 19.87 20.18 19.85 20.13 18.58 235,100
Jul 6, 2023 19.86 19.95 19.59 19.92 18.38 215,000
Jul 5, 2023 19.83 19.98 19.69 19.93 18.39 244,200
Jul 3, 2023 19.72 19.91 19.66 19.83 18.30 193,200
Jun 30, 2023 19.92 20.03 19.70 19.72 18.20 309,900
Jun 29, 2023 19.68 19.78 19.52 19.77 18.25 162,700
Jun 28, 2023 19.30 19.76 19.28 19.68 18.16 331,300
Jun 27, 2023 19.04 19.35 18.98 19.30 17.81 296,100
Jun 26, 2023 18.92 19.10 18.90 18.98 17.52 178,200
Jun 23, 2023 18.99 19.19 18.84 18.86 17.41 218,700
Jun 22, 2023 19.22 19.35 18.99 19.09 17.62 418,300
Jun 21, 2023 19.27 19.45 19.08 19.25 17.77 244,300
Jun 20, 2023 19.10 19.24 19.06 19.20 17.72 240,100
Jun 16, 2023 19.42 19.42 19.00 19.07 17.60 661,800
Jun 15, 2023 19.17 19.35 19.15 19.32 17.83 222,600
Jun 14, 2023 0.59 Dividend
Jun 14, 2023 19.48 19.52 19.07 19.13 17.66 430,600
Jun 13, 2023 19.93 20.14 19.83 19.99 17.90 505,700
Jun 12, 2023 19.96 20.25 19.80 19.86 17.79 990,800
Jun 9, 2023 19.65 19.86 19.55 19.86 17.79 506,800
Jun 8, 2023 19.40 19.67 19.33 19.63 17.58 404,100
Jun 7, 2023 19.17 19.43 19.14 19.35 17.33 282,000
Jun 6, 2023 18.85 19.11 18.81 19.06 17.07 273,700
Jun 5, 2023 18.69 18.93 18.65 18.84 16.87 349,700
Jun 2, 2023 18.73 18.78 18.56 18.69 16.74 207,200
Jun 1, 2023 18.30 18.58 18.25 18.58 16.64 527,000
May 31, 2023 18.27 18.45 18.20 18.30 16.39 271,200
May 30, 2023 18.53 18.54 18.34 18.41 16.49 299,800
May 26, 2023 18.22 18.53 18.19 18.44 16.52 297,800
May 25, 2023 18.18 18.23 18.00 18.17 16.27 146,500
May 24, 2023 18.33 18.34 18.00 18.25 16.35 649,700
May 23, 2023 18.79 18.79 18.10 18.35 16.44 314,700
May 22, 2023 18.20 18.44 18.05 18.31 16.40 198,500
May 19, 2023 18.08 18.35 18.05 18.15 16.26 203,300
May 18, 2023 17.98 18.12 17.85 18.09 16.20 107,600
May 17, 2023 17.68 18.04 17.68 17.98 16.10 174,600
May 16, 2023 17.82 17.91 17.60 17.63 15.79 148,500
May 15, 2023 17.83 17.99 17.77 17.82 15.96 143,300
May 12, 2023 17.85 17.96 17.70 17.75 15.90 110,500
May 11, 2023 17.93 17.99 17.71 17.83 15.97 141,800
May 10, 2023 18.05 18.09 17.88 18.01 16.13 166,200
May 9, 2023 18.08 18.15 17.86 17.92 16.05 156,100
May 8, 2023 17.98 18.13 17.81 18.06 16.18 265,600
May 5, 2023 17.69 18.13 17.69 17.97 16.10 474,500
May 4, 2023 17.76 17.76 17.36 17.47 15.65 560,100
May 3, 2023 17.76 18.13 17.76 17.85 15.99 457,000
May 2, 2023 17.96 17.96 17.58 17.80 15.94 546,100
May 1, 2023 18.20 18.23 17.75 17.95 16.08 1,317,200
Apr 28, 2023 18.32 18.32 18.00 18.13 16.24 376,700
Apr 27, 2023 17.88 18.33 17.80 18.21 16.31 421,600
Apr 26, 2023 17.60 17.84 17.31 17.36 15.55 380,300
Apr 25, 2023 17.89 18.01 17.59 17.63 15.79 280,000
Apr 24, 2023 18.26 18.30 17.42 17.95 16.08 1,635,100

Related Tickers

TRIN Trinity Capital Inc.
14.69
+2.30%
 
BXSL Blackstone Secured Lending Fund
31.60
+0.93%
 
TSLX Sixth Street Specialty Lending, Inc.
21.33
+2.01%
 
TPVG TriplePoint Venture Growth BDC Corp.
9.55
+0.53%
 
FDUS Fidus Investment Corporation
20.12
+0.80%
 
MAIN Main Street Capital Corporation
48.16
+1.13%
 
GBDC Golub Capital BDC, Inc.
17.11
+1.85%
 
HTGC Hercules Capital, Inc.
18.69
+1.25%
 
FSK FS KKR Capital Corp.
19.42
+0.15%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
11.01
+2.32%