5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
-8.94%
3 MONTH PERFORMANCE
-11.28%
6 MONTH PERFORMANCE
-21.81%
YEAR-TO-DATE PERFORMANCE
-9.49%
1 YEAR PERFORMANCE
-19.02%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $19.30 | $19.75 (2.33%) | $20.00 | $19.16 | 557,790 | $954.23 M |
| 04/14/2025 | $19.32 | $19.22 (-0.52%) | $19.56 | $18.85 | 568,352 | $928.62 M |
| 04/11/2025 | $18.95 | $19.03 (0.42%) | $19.27 | $18.43 | 525,904 | $919.44 M |
| 04/10/2025 | $19.83 | $18.93 (-4.54%) | $19.84 | $18.58 | 639,518 | $914.61 M |
| 04/09/2025 | $17.75 | $19.73 (11.15%) | $19.85 | $17.46 | 1.01 M | $953.26 M |
| 04/08/2025 | $19.24 | $17.99 (-6.5%) | $19.47 | $17.79 | 1.16 M | $869.19 M |
| 04/07/2025 | $18.77 | $18.70 (-0.37%) | $19.61 | $18.01 | 2.04 M | $903.49 M |
| 04/04/2025 | $21.40 | $19.78 (-7.57%) | $21.43 | $19.62 | 1.59 M | $955.68 M |
| 04/03/2025 | $21.62 | $21.77 (0.69%) | $21.95 | $21.60 | 753,000 | $1.05 B |
| 04/02/2025 | $22.38 | $22.06 (-1.43%) | $22.49 | $22.00 | 501,914 | $1.07 B |
| 04/01/2025 | $22.29 | $22.44 (0.67%) | $22.48 | $22.22 | 883,669 | $1.08 B |
| 03/31/2025 | $22.35 | $22.32 (-0.13%) | $22.39 | $21.86 | 742,058 | $1.08 B |
| 03/28/2025 | $22.67 | $22.37 (-1.32%) | $22.67 | $22.21 | 612,148 | $1.08 B |
| 03/27/2025 | $22.59 | $22.66 (0.31%) | $22.68 | $22.52 | 457,141 | $1.09 B |
| 03/26/2025 | $22.48 | $22.53 (0.22%) | $22.62 | $22.45 | 499,019 | $1.09 B |
| 03/25/2025 | $22.37 | $22.48 (0.49%) | $22.53 | $22.28 | 469,831 | $1.09 B |
| 03/24/2025 | $22.43 | $22.26 (-0.76%) | $22.46 | $22.20 | 491,400 | $1.08 B |
| 03/21/2025 | $22.20 | $22.30 (0.45%) | $22.35 | $22.11 | 371,900 | $1.08 B |
| 03/20/2025 | $22.13 | $22.22 (0.41%) | $22.26 | $22.04 | 267,451 | $1.07 B |
| 03/19/2025 | $21.99 | $22.17 (0.82%) | $22.24 | $21.95 | 419,408 | $1.07 B |
| 03/18/2025 | $21.78 | $22.00 (1.01%) | $22.01 | $21.78 | 386,089 | $1.06 B |
| 03/17/2025 | $21.69 | $21.82 (0.6%) | $21.98 | $21.61 | 461,444 | $1.05 B |
| 03/14/2025 | $21.24 | $21.69 (2.12%) | $21.70 | $21.23 | 542,944 | $1.05 B |
| 03/13/2025 | $22.26 | $21.79 (-2.11%) | $22.29 | $21.73 | 1.12 M | $1.05 B |
| 03/12/2025 | $22.43 | $22.26 (-0.76%) | $22.53 | $22.07 | 619,471 | $1.08 B |
| 03/11/2025 | $22.80 | $22.26 (-2.37%) | $22.84 | $22.07 | 748,000 | $1.08 B |
| 03/10/2025 | $22.86 | $22.73 (-0.57%) | $22.96 | $22.61 | 531,523 | $1.10 B |
| 03/07/2025 | $22.45 | $22.99 (2.41%) | $22.99 | $22.45 | 444,889 | $1.11 B |
| 03/06/2025 | $22.45 | $22.46 (0.04%) | $22.69 | $22.36 | 381,470 | $1.09 B |
| 03/05/2025 | $22.75 | $22.50 (-1.1%) | $22.82 | $22.22 | 965,000 | $1.09 B |
| 03/04/2025 | $23.03 | $22.75 (-1.22%) | $23.08 | $22.65 | 761,747 | $1.10 B |
| 03/03/2025 | $23.29 | $23.11 (-0.77%) | $23.50 | $23.02 | 1.51 M | $1.12 B |
| 02/28/2025 | $23.08 | $23.29 (0.91%) | $23.39 | $23.06 | 891,664 | $1.13 B |
| 02/27/2025 | $23.27 | $23.06 (-0.9%) | $23.29 | $22.96 | 615,466 | $1.11 B |
| 02/26/2025 | $23.24 | $23.18 (-0.26%) | $23.35 | $23.08 | 455,400 | $1.12 B |
| 02/25/2025 | $23.15 | $23.20 (0.22%) | $23.30 | $23.12 | 479,271 | $1.12 B |
| 02/24/2025 | $23.40 | $23.17 (-0.98%) | $23.49 | $23.14 | 663,192 | $1.12 B |
| 02/21/2025 | $23.76 | $23.26 (-2.1%) | $23.77 | $23.14 | 884,290 | $1.12 B |
| 02/20/2025 | $23.63 | $23.61 (-0.08%) | $23.67 | $23.40 | 496,344 | $1.14 B |
| 02/19/2025 | $23.72 | $23.63 (-0.38%) | $23.73 | $23.31 | 498,409 | $1.14 B |
| 02/18/2025 | $23.46 | $23.81 (1.49%) | $23.86 | $23.38 | 480,133 | $1.15 B |
| 02/14/2025 | $23.40 | $23.46 (0.26%) | $23.46 | $23.23 | 468,410 | $1.13 B |
| 02/13/2025 | $23.33 | $23.31 (-0.09%) | $23.40 | $23.21 | 238,600 | $1.13 B |
| 02/12/2025 | $23.07 | $23.32 (1.08%) | $23.37 | $23.06 | 409,974 | $1.13 B |
| 02/11/2025 | $23.10 | $23.20 (0.43%) | $23.21 | $22.94 | 295,641 | $1.12 B |
| 02/10/2025 | $23.10 | $23.03 (-0.3%) | $23.22 | $23.00 | 702,724 | $1.11 B |
| 02/07/2025 | $22.92 | $22.97 (0.22%) | $23.01 | $22.83 | 405,710 | $1.11 B |
| 02/06/2025 | $22.83 | $22.88 (0.22%) | $22.90 | $22.58 | 436,683 | $1.11 B |
| 02/05/2025 | $22.76 | $22.76 (0%) | $22.78 | $22.39 | 546,531 | $1.10 B |
| 02/04/2025 | $22.74 | $22.76 (0.09%) | $23.11 | $22.56 | 1.20 M | $1.10 B |
| 02/03/2025 | $22.34 | $22.28 (-0.27%) | $22.43 | $21.93 | 517,632 | $1.08 B |
| 01/31/2025 | $22.35 | $22.51 (0.72%) | $22.67 | $22.34 | 429,300 | $1.06 B |
| 01/30/2025 | $22.05 | $22.32 (1.22%) | $22.39 | $22.02 | 273,982 | $1.05 B |
| 01/29/2025 | $22.52 | $21.98 (-2.4%) | $22.56 | $21.83 | 486,545 | $1.04 B |
| 01/28/2025 | $22.34 | $22.51 (0.76%) | $22.62 | $22.34 | 516,025 | $1.06 B |
| 01/27/2025 | $22.40 | $22.39 (-0.04%) | $22.50 | $22.25 | 802,336 | $1.06 B |
| 01/24/2025 | $22.35 | $22.38 (0.13%) | $22.49 | $22.27 | 287,610 | $1.06 B |
| 01/23/2025 | $22.42 | $22.31 (-0.49%) | $22.49 | $22.31 | 221,470 | $1.05 B |
| 01/22/2025 | $22.67 | $22.44 (-1.01%) | $22.68 | $22.43 | 298,434 | $1.06 B |
| 01/21/2025 | $22.60 | $22.67 (0.31%) | $22.71 | $22.50 | 592,494 | $1.07 B |
| 01/17/2025 | $22.53 | $22.49 (-0.18%) | $22.60 | $22.40 | 304,879 | $1.06 B |
| 01/16/2025 | $22.30 | $22.52 (0.99%) | $22.54 | $22.25 | 442,200 | $1.06 B |
| 01/15/2025 | $22.18 | $22.26 (0.36%) | $22.33 | $22.09 | 339,746 | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
