5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
-12.71%
6 MONTH PERFORMANCE
-18.15%
YEAR-TO-DATE PERFORMANCE
+1.05%
1 YEAR PERFORMANCE
-13.02%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $21.79 | $22.04 (1.15%) | $22.17 | $21.78 | 334,077 | $1.04 B |
| 01/13/2025 | $21.82 | $21.72 (-0.46%) | $21.82 | $21.50 | 401,251 | $1.03 B |
| 01/10/2025 | $21.85 | $21.82 (-0.14%) | $21.94 | $21.71 | 294,700 | $1.03 B |
| 01/08/2025 | $22.00 | $21.94 (-0.27%) | $22.00 | $21.76 | 419,900 | $1.04 B |
| 01/07/2025 | $22.23 | $22.00 (-1.03%) | $22.25 | $21.86 | 375,605 | $1.04 B |
| 01/06/2025 | $22.45 | $22.16 (-1.29%) | $22.54 | $22.08 | 548,006 | $1.05 B |
| 01/03/2025 | $22.25 | $22.35 (0.45%) | $22.43 | $22.15 | 430,955 | $1.06 B |
| 01/02/2025 | $21.95 | $22.15 (0.91%) | $22.21 | $21.82 | 424,511 | $1.05 B |
| 12/31/2024 | $21.86 | $21.82 (-0.18%) | $21.96 | $21.65 | 524,400 | $1.03 B |
| 12/30/2024 | $21.55 | $21.81 (1.21%) | $21.99 | $21.48 | 541,813 | $1.03 B |
| 12/27/2024 | $21.35 | $21.58 (1.08%) | $21.59 | $21.30 | 380,200 | $1.02 B |
| 12/26/2024 | $21.36 | $21.37 (0.05%) | $21.42 | $21.25 | 470,600 | $1.01 B |
| 12/24/2024 | $21.10 | $21.38 (1.33%) | $21.39 | $21.03 | 229,500 | $1.01 B |
| 12/23/2024 | $20.97 | $21.15 (0.86%) | $21.17 | $20.72 | 589,031 | $999.19 M |
| 12/20/2024 | $20.79 | $21.05 (1.25%) | $21.25 | $20.68 | 1.12 M | $994.46 M |
| 12/19/2024 | $21.00 | $20.85 (-0.71%) | $21.19 | $20.81 | 781,048 | $985.01 M |
| 12/18/2024 | $21.24 | $20.88 (-1.69%) | $21.42 | $20.83 | 894,600 | $986.43 M |
| 12/17/2024 | $21.40 | $21.25 (-0.7%) | $21.40 | $21.20 | 821,763 | $1.00 B |
| 12/16/2024 | $21.70 | $21.47 (-1.06%) | $21.72 | $21.43 | 930,131 | $1.01 B |
| 12/13/2024 | $21.90 | $21.73 (-0.78%) | $22.02 | $21.63 | 997,200 | $1.03 B |
| 12/12/2024 | $22.85 | $22.55 (-1.31%) | $22.94 | $22.54 | 1.33 M | $1.07 B |
| 12/11/2024 | $22.91 | $22.81 (-0.44%) | $22.91 | $22.73 | 436,014 | $1.08 B |
| 12/10/2024 | $22.79 | $22.82 (0.13%) | $22.82 | $22.55 | 540,016 | $1.08 B |
| 12/09/2024 | $23.05 | $22.72 (-1.43%) | $23.15 | $22.60 | 1.56 M | $1.07 B |
| 12/06/2024 | $23.05 | $22.92 (-0.56%) | $23.07 | $22.60 | 1.46 M | $1.08 B |
| 12/05/2024 | $23.35 | $22.90 (-1.93%) | $23.41 | $22.60 | 1.06 M | $1.08 B |
| 12/04/2024 | $23.48 | $23.35 (-0.55%) | $23.56 | $23.15 | 665,576 | $1.10 B |
| 12/03/2024 | $23.56 | $23.48 (-0.34%) | $23.64 | $23.35 | 335,872 | $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 |