-
5 DAY PERFORMANCE
-0.47% -
1 MONTH PERFORMANCE
+5.02% -
3 MONTH PERFORMANCE
-6.80% -
6 MONTH PERFORMANCE
-9.35% -
YEAR-TO-DATE PERFORMANCE
-1.05% -
1 YEAR PERFORMANCE
+3.08%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $23.56 | $23.48 (-0.34%) | $23.64 | $23.35 | 335,801 | $1.11 B |
| 12/02/2024 | $23.59 | $23.49 (-0.42%) | $23.64 | $23.38 | 289,600 | $1.11 B |
| 11/29/2024 | $23.43 | $23.56 (0.55%) | $23.62 | $23.39 | 149,200 | $1.11 B |
| 11/27/2024 | $23.29 | $23.35 (0.26%) | $23.46 | $23.26 | 227,623 | $1.10 B |
| 11/26/2024 | $23.25 | $23.26 (0.04%) | $23.30 | $23.18 | 199,600 | $1.10 B |
| 11/25/2024 | $23.31 | $23.23 (-0.34%) | $23.43 | $23.16 | 265,500 | $1.10 B |
| 11/22/2024 | $23.05 | $23.29 (1.04%) | $23.31 | $23.05 | 313,427 | $1.10 B |
| 11/21/2024 | $23.04 | $22.97 (-0.3%) | $23.16 | $22.96 | 344,846 | $1.09 B |
| 11/20/2024 | $22.99 | $22.99 (0%) | $23.03 | $22.72 | 420,600 | $1.09 B |
| 11/19/2024 | $22.92 | $22.99 (0.31%) | $23.01 | $22.86 | 233,112 | $1.09 B |
| 11/18/2024 | $22.86 | $22.86 (0%) | $23.09 | $22.83 | 377,441 | $1.08 B |
| 11/15/2024 | $22.97 | $22.88 (-0.39%) | $23.14 | $22.79 | 319,015 | $1.08 B |
| 11/14/2024 | $23.25 | $23.01 (-1.03%) | $23.34 | $22.90 | 328,201 | $1.09 B |
| 11/13/2024 | $22.90 | $23.11 (0.92%) | $23.14 | $22.85 | 337,669 | $1.09 B |
| 11/12/2024 | $22.65 | $22.90 (1.1%) | $22.99 | $22.48 | 557,541 | $1.08 B |
| 11/11/2024 | $22.56 | $22.72 (0.71%) | $22.78 | $22.37 | 1.45 M | $1.07 B |
| 11/08/2024 | $23.31 | $22.91 (-1.72%) | $23.36 | $22.74 | 1.09 M | $1.08 B |
| 11/07/2024 | $22.86 | $23.31 (1.97%) | $23.40 | $22.83 | 457,949 | $1.10 B |
| 11/06/2024 | $23.07 | $22.76 (-1.34%) | $23.07 | $22.52 | 691,755 | $1.08 B |
| 11/05/2024 | $22.29 | $22.49 (0.9%) | $22.67 | $22.10 | 1.24 M | $1.06 B |
| 11/04/2024 | $22.96 | $22.33 (-2.74%) | $22.96 | $22.01 | 2.21 M | $1.05 B |
| 11/01/2024 | $24.13 | $23.98 (-0.62%) | $24.42 | $23.86 | 193,190 | $1.13 B |
| 10/31/2024 | $24.14 | $24.18 (0.17%) | $24.43 | $24.11 | 234,258 | $1.14 B |
| 10/30/2024 | $24.48 | $24.40 (-0.33%) | $24.84 | $24.26 | 214,361 | $1.15 B |
| 10/29/2024 | $25.37 | $24.48 (-3.51%) | $25.53 | $24.26 | 584,900 | $1.16 B |
| 10/28/2024 | $25.63 | $25.72 (0.35%) | $25.80 | $25.61 | 172,513 | $1.22 B |
| 10/25/2024 | $25.73 | $25.63 (-0.39%) | $25.75 | $25.48 | 250,000 | $1.17 B |
| 10/24/2024 | $25.53 | $25.59 (0.24%) | $25.68 | $25.43 | 186,000 | $1.17 B |
| 10/23/2024 | $25.75 | $25.59 (-0.62%) | $25.77 | $25.43 | 149,240 | $1.17 B |
| 10/22/2024 | $25.85 | $25.84 (-0.04%) | $25.86 | $25.61 | 167,947 | $1.18 B |
| 10/21/2024 | $25.73 | $25.85 (0.47%) | $25.90 | $25.64 | 177,022 | $1.18 B |
| 10/18/2024 | $25.62 | $25.64 (0.08%) | $25.82 | $25.57 | 159,877 | $1.17 B |
| 10/17/2024 | $25.65 | $25.64 (-0.04%) | $25.74 | $25.59 | 164,903 | $1.17 B |
| 10/16/2024 | $25.25 | $25.69 (1.74%) | $25.72 | $25.25 | 168,523 | $1.17 B |
| 10/15/2024 | $25.33 | $25.26 (-0.28%) | $25.48 | $25.22 | 131,300 | $1.15 B |
| 10/14/2024 | $25.45 | $25.27 (-0.71%) | $25.45 | $25.19 | 152,874 | $1.15 B |
| 10/11/2024 | $25.37 | $25.42 (0.2%) | $25.45 | $25.30 | 144,116 | $1.16 B |
| 10/10/2024 | $25.17 | $25.37 (0.79%) | $25.37 | $25.15 | 147,400 | $1.16 B |
| 10/09/2024 | $25.30 | $25.19 (-0.43%) | $25.37 | $25.17 | 158,309 | $1.15 B |
| 10/08/2024 | $25.36 | $25.26 (-0.39%) | $25.39 | $25.14 | 118,428 | $1.15 B |
| 10/07/2024 | $25.43 | $25.34 (-0.35%) | $25.46 | $25.17 | 119,000 | $1.16 B |
| 10/04/2024 | $25.40 | $25.51 (0.43%) | $25.51 | $25.18 | 163,332 | $1.16 B |
| 10/03/2024 | $25.04 | $25.28 (0.96%) | $25.30 | $25.04 | 138,500 | $1.15 B |
| 10/02/2024 | $24.89 | $25.08 (0.76%) | $25.20 | $24.89 | 126,600 | $1.15 B |
| 10/01/2024 | $25.21 | $24.99 (-0.87%) | $25.29 | $24.91 | 198,122 | $1.14 B |
| 09/30/2024 | $25.56 | $25.29 (-1.06%) | $25.84 | $25.23 | 363,432 | $1.15 B |
| 09/27/2024 | $25.22 | $25.50 (1.11%) | $25.60 | $25.17 | 192,800 | $1.16 B |
| 09/26/2024 | $24.84 | $25.08 (0.97%) | $25.12 | $24.84 | 122,744 | $1.15 B |
| 09/25/2024 | $25.09 | $24.81 (-1.12%) | $25.15 | $24.80 | 156,166 | $1.13 B |
| 09/24/2024 | $25.17 | $25.13 (-0.16%) | $25.25 | $25.13 | 102,000 | $1.15 B |
| 09/23/2024 | $25.45 | $25.17 (-1.1%) | $25.46 | $25.16 | 178,537 | $1.15 B |
| 09/20/2024 | $25.47 | $25.36 (-0.43%) | $25.47 | $25.17 | 257,927 | $1.16 B |
| 09/19/2024 | $25.59 | $25.42 (-0.66%) | $25.75 | $25.40 | 273,729 | $1.16 B |
| 09/18/2024 | $25.03 | $25.28 (1%) | $25.50 | $25.01 | 245,537 | $1.15 B |
| 09/17/2024 | $25.11 | $25.03 (-0.32%) | $25.25 | $25.02 | 192,618 | $1.14 B |
| 09/16/2024 | $24.91 | $25.17 (1.04%) | $25.18 | $24.81 | 321,030 | $1.15 B |
| 09/13/2024 | $24.95 | $24.91 (-0.16%) | $25.07 | $24.84 | 324,997 | $1.14 B |
| 09/12/2024 | $25.42 | $25.41 (-0.04%) | $25.59 | $25.27 | 286,339 | $1.16 B |
| 09/11/2024 | $25.11 | $25.36 (1%) | $25.41 | $24.84 | 232,844 | $1.16 B |
| 09/10/2024 | $25.18 | $25.06 (-0.48%) | $25.22 | $25.00 | 180,500 | $1.14 B |
| 09/09/2024 | $25.10 | $25.09 (-0.04%) | $25.33 | $25.06 | 207,400 | $1.15 B |
| 09/06/2024 | $25.41 | $24.99 (-1.65%) | $25.43 | $24.82 | 251,346 | $1.14 B |
| 09/05/2024 | $25.16 | $25.36 (0.79%) | $25.39 | $25.16 | 211,069 | $1.16 B |
| 09/04/2024 | $25.00 | $25.16 (0.64%) | $25.28 | $25.00 | 130,100 | $1.15 B |