5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+10.85%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
-6.57%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
-18.77%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $21.46 | $21.46 (0%) | $21.60 | $21.17 | 291.86 K | $1.04 B |
| 05/19/2025 | $21.14 | $21.55 (1.94%) | $21.58 | $21.06 | 378.77 K | $1.04 B |
| 05/16/2025 | $20.85 | $21.37 (2.49%) | $21.42 | $20.85 | 341.99 K | $1.03 B |
| 05/15/2025 | $20.70 | $20.86 (0.77%) | $20.98 | $20.40 | 411.38 K | $1.01 B |
| 05/14/2025 | $21.23 | $20.94 (-1.37%) | $21.27 | $20.75 | 482.70 K | $1.01 B |
| 05/13/2025 | $20.80 | $21.12 (1.54%) | $21.27 | $20.56 | 557.00 K | $1.02 B |
| 05/12/2025 | $20.42 | $20.80 (1.86%) | $21.22 | $20.42 | 893.00 K | $1.00 B |
| 05/09/2025 | $20.13 | $20.01 (-0.6%) | $20.28 | $19.96 | 399.60 K | $966.79 M |
| 05/08/2025 | $20.00 | $20.06 (0.3%) | $20.21 | $19.95 | 260.50 K | $969.20 M |
| 05/07/2025 | $20.20 | $19.96 (-1.19%) | $20.26 | $19.89 | 282.12 K | $964.37 M |
| 05/06/2025 | $20.00 | $20.15 (0.75%) | $20.23 | $19.99 | 299.41 K | $973.55 M |
| 05/05/2025 | $20.50 | $20.08 (-2.05%) | $20.51 | $20.07 | 342.74 K | $970.17 M |
| 05/02/2025 | $20.40 | $20.51 (0.54%) | $20.56 | $20.25 | 342.73 K | $990.95 M |
| 05/01/2025 | $20.34 | $20.14 (-0.98%) | $20.50 | $20.13 | 386.20 K | $973.07 M |
| 04/30/2025 | $20.26 | $20.38 (0.59%) | $20.46 | $19.97 | 289.72 K | $984.66 M |
| 04/29/2025 | $20.45 | $20.53 (0.39%) | $20.59 | $20.27 | 367.80 K | $991.91 M |
| 04/28/2025 | $20.20 | $20.42 (1.09%) | $20.48 | $20.18 | 331.43 K | $986.60 M |
| 04/25/2025 | $19.97 | $20.24 (1.35%) | $20.24 | $19.96 | 314.73 K | $977.90 M |
| 04/24/2025 | $19.65 | $19.96 (1.58%) | $20.12 | $19.63 | 431.67 K | $964.37 M |
| 04/23/2025 | $19.76 | $19.65 (-0.56%) | $20.00 | $19.41 | 967.02 K | $949.39 M |
| 04/22/2025 | $19.50 | $19.48 (-0.1%) | $19.70 | $19.28 | 1.56 M | $941.18 M |
| 04/21/2025 | $19.62 | $19.36 (-1.33%) | $19.64 | $19.07 | 347.52 K | $935.38 M |
| 04/17/2025 | $19.50 | $19.68 (0.92%) | $19.93 | $19.50 | 428.91 K | $950.84 M |
| 04/16/2025 | $19.64 | $19.47 (-0.87%) | $19.86 | $19.43 | 478.17 K | $940.70 M |
| 04/15/2025 | $19.30 | $19.75 (2.33%) | $20.00 | $19.16 | 575.39 K | $954.23 M |
| 04/14/2025 | $19.32 | $19.22 (-0.52%) | $19.56 | $18.85 | 568.35 K | $928.62 M |
| 04/11/2025 | $18.95 | $19.03 (0.42%) | $19.27 | $18.43 | 525.90 K | $919.44 M |
| 04/10/2025 | $19.83 | $18.93 (-4.54%) | $19.84 | $18.58 | 639.52 K | $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 | 753.00 K | $1.05 B |
| 04/02/2025 | $22.38 | $22.06 (-1.43%) | $22.49 | $22.00 | 501.91 K | $1.07 B |
| 04/01/2025 | $22.29 | $22.44 (0.67%) | $22.48 | $22.22 | 883.67 K | $1.08 B |
| 03/31/2025 | $22.35 | $22.32 (-0.13%) | $22.39 | $21.86 | 742.06 K | $1.08 B |
| 03/28/2025 | $22.67 | $22.37 (-1.32%) | $22.67 | $22.21 | 612.15 K | $1.08 B |
| 03/27/2025 | $22.59 | $22.66 (0.31%) | $22.68 | $22.52 | 457.14 K | $1.09 B |
| 03/26/2025 | $22.48 | $22.53 (0.22%) | $22.62 | $22.45 | 499.02 K | $1.09 B |
| 03/25/2025 | $22.37 | $22.48 (0.49%) | $22.53 | $22.28 | 469.83 K | $1.09 B |
| 03/24/2025 | $22.43 | $22.26 (-0.76%) | $22.46 | $22.20 | 491.40 K | $1.08 B |
| 03/21/2025 | $22.20 | $22.30 (0.45%) | $22.35 | $22.11 | 371.90 K | $1.08 B |
| 03/20/2025 | $22.13 | $22.22 (0.41%) | $22.26 | $22.04 | 267.45 K | $1.07 B |
| 03/19/2025 | $21.99 | $22.17 (0.82%) | $22.24 | $21.95 | 419.41 K | $1.07 B |
| 03/18/2025 | $21.78 | $22.00 (1.01%) | $22.01 | $21.78 | 386.09 K | $1.06 B |
| 03/17/2025 | $21.69 | $21.82 (0.6%) | $21.98 | $21.61 | 461.44 K | $1.05 B |
| 03/14/2025 | $21.24 | $21.69 (2.12%) | $21.70 | $21.23 | 542.94 K | $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 | 619.47 K | $1.08 B |
| 03/11/2025 | $22.80 | $22.26 (-2.37%) | $22.84 | $22.07 | 748.00 K | $1.08 B |
| 03/10/2025 | $22.86 | $22.73 (-0.57%) | $22.96 | $22.61 | 531.52 K | $1.10 B |
| 03/07/2025 | $22.45 | $22.99 (2.41%) | $22.99 | $22.45 | 444.89 K | $1.11 B |
| 03/06/2025 | $22.45 | $22.46 (0.04%) | $22.69 | $22.36 | 381.47 K | $1.09 B |
| 03/05/2025 | $22.75 | $22.50 (-1.1%) | $22.82 | $22.22 | 965.00 K | $1.09 B |
| 03/04/2025 | $23.03 | $22.75 (-1.22%) | $23.08 | $22.65 | 761.75 K | $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 | 891.66 K | $1.13 B |
| 02/27/2025 | $23.27 | $23.06 (-0.9%) | $23.29 | $22.96 | 615.47 K | $1.11 B |
| 02/26/2025 | $23.24 | $23.18 (-0.26%) | $23.35 | $23.08 | 455.40 K | $1.12 B |
| 02/25/2025 | $23.15 | $23.20 (0.22%) | $23.30 | $23.12 | 479.27 K | $1.12 B |
| 02/24/2025 | $23.40 | $23.17 (-0.98%) | $23.49 | $23.14 | 663.19 K | $1.12 B |
| 02/21/2025 | $23.76 | $23.26 (-2.1%) | $23.77 | $23.14 | 884.29 K | $1.12 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.
