-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
+1.52% -
3 MONTH PERFORMANCE
+1.04% -
6 MONTH PERFORMANCE
+1.12% -
YEAR-TO-DATE PERFORMANCE
+2.43% -
1 YEAR PERFORMANCE
+2.71%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.82 | $26.12 (1.16%) | $26.12 | $25.81 | 2,824 | $1.16 B |
| 09/26/2024 | $25.82 | $25.89 (0.27%) | $25.97 | $25.82 | 1,630 | $1.15 B |
| 09/25/2024 | $25.94 | $25.92 (-0.08%) | $25.96 | $25.80 | 12,906 | $1.13 B |
| 09/24/2024 | $25.86 | $25.80 (-0.23%) | $25.86 | $25.78 | 4,300 | $1.15 B |
| 09/23/2024 | $25.80 | $25.80 (0%) | $25.87 | $25.80 | 4,315 | $1.15 B |
| 09/20/2024 | $25.93 | $25.78 (-0.58%) | $25.93 | $25.78 | 4,600 | $1.16 B |
| 09/19/2024 | $25.89 | $25.85 (-0.15%) | $25.94 | $25.76 | 3,221 | $1.16 B |
| 09/18/2024 | $25.72 | $25.89 (0.66%) | $25.94 | $25.72 | 5,807 | $1.15 B |
| 09/17/2024 | $25.85 | $25.97 (0.46%) | $25.97 | $25.47 | 11,100 | $1.14 B |
| 09/16/2024 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 1,146 | $1.15 B |
| 09/13/2024 | $26.00 | $26.00 (0%) | $26.03 | $25.83 | 6,400 | $1.14 B |
| 09/12/2024 | $25.77 | $25.94 (0.66%) | $26.25 | $25.75 | 25,700 | $1.16 B |
| 09/11/2024 | $25.95 | $25.95 (0%) | $25.95 | $25.85 | 1,604 | $1.16 B |
| 09/10/2024 | $25.95 | $26.05 (0.39%) | $26.15 | $25.95 | 5,205 | $1.14 B |
| 09/09/2024 | $25.90 | $25.98 (0.31%) | $25.98 | $25.84 | 545 | $1.15 B |
| 09/06/2024 | $25.95 | $25.91 (-0.15%) | $25.98 | $25.90 | 5,877 | $1.14 B |
| 09/05/2024 | $25.90 | $25.95 (0.19%) | $25.95 | $25.72 | 1,800 | $1.16 B |
| 09/04/2024 | $25.87 | $25.99 (0.46%) | $25.99 | $25.76 | 1,633 | $1.15 B |
| 09/03/2024 | $25.77 | $25.83 (0.23%) | $25.83 | $25.75 | 3,636 | $1.14 B |
| 08/30/2024 | $25.76 | $25.68 (-0.31%) | $25.78 | $25.62 | 6,129 | $1.16 B |
| 08/29/2024 | $25.74 | $25.78 (0.16%) | $25.83 | $25.74 | 3,233 | $1.14 B |
| 08/28/2024 | $25.72 | $25.73 (0.04%) | $25.88 | $25.62 | 8,447 | $1.12 B |
| 08/27/2024 | $26.04 | $25.72 (-1.23%) | $26.25 | $25.68 | 12,518 | $1.13 B |
| 08/26/2024 | $26.06 | $25.88 (-0.69%) | $26.06 | $25.83 | 1,400 | $1.13 B |
| 08/23/2024 | $26.02 | $26.00 (-0.08%) | $26.10 | $26.00 | 1,500 | $1.13 B |
| 08/22/2024 | $26.02 | $26.05 (0.12%) | $26.05 | $26.02 | 915 | $1.12 B |
| 08/21/2024 | $26.01 | $25.99 (-0.08%) | $26.25 | $25.92 | 14,032 | $1.12 B |
| 08/20/2024 | $26.00 | $26.00 (0%) | $26.00 | $25.90 | 3,700 | $1.12 B |
| 08/19/2024 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 200 | $1.13 B |
| 08/16/2024 | $26.00 | $26.04 (0.15%) | $26.17 | $25.88 | 4,417 | $1.11 B |
| 08/15/2024 | $26.00 | $25.88 (-0.46%) | $26.00 | $25.88 | 3,000 | $1.11 B |
| 08/14/2024 | $26.03 | $26.08 (0.19%) | $26.08 | $25.70 | 1,700 | $1.10 B |
| 08/13/2024 | $25.87 | $25.79 (-0.31%) | $26.10 | $25.79 | 4,420 | $1.09 B |
| 08/12/2024 | $26.19 | $25.87 (-1.22%) | $26.19 | $25.74 | 7,736 | $1.09 B |
| 08/09/2024 | $25.89 | $25.89 (0%) | $25.89 | $25.74 | 4,416 | $1.09 B |
| 08/08/2024 | $25.70 | $25.72 (0.08%) | $25.85 | $25.66 | 2,705 | $1.09 B |
| 08/07/2024 | $25.79 | $25.85 (0.23%) | $25.89 | $25.52 | 15,800 | $1.09 B |
| 08/06/2024 | $25.43 | $25.53 (0.39%) | $25.59 | $25.37 | 10,708 | $1.11 B |
| 08/05/2024 | $25.28 | $25.41 (0.51%) | $25.43 | $25.28 | 4,100 | $1.08 B |
| 08/02/2024 | $25.50 | $25.43 (-0.27%) | $25.50 | $25.43 | 3,100 | $1.12 B |
| 08/01/2024 | $25.66 | $25.55 (-0.43%) | $25.66 | $25.55 | 7,100 | $1.15 B |
| 07/31/2024 | $25.62 | $25.55 (-0.27%) | $25.62 | $25.53 | 1,537 | $1.16 B |
| 07/30/2024 | $25.59 | $25.65 (0.23%) | $25.68 | $25.55 | 3,900 | $1.17 B |
| 07/29/2024 | $25.52 | $25.55 (0.12%) | $25.59 | $25.51 | 3,013 | $1.16 B |
| 07/26/2024 | $25.57 | $25.50 (-0.27%) | $25.60 | $25.50 | 10,200 | $1.17 B |
| 07/25/2024 | $25.51 | $25.69 (0.71%) | $25.81 | $25.51 | 4,731 | $1.16 B |
| 07/24/2024 | $25.56 | $25.56 (0%) | $25.74 | $25.50 | 17,900 | $1.15 B |
| 07/23/2024 | $25.60 | $25.66 (0.23%) | $25.68 | $25.31 | 7,500 | $1.17 B |
| 07/22/2024 | $25.65 | $25.80 (0.58%) | $25.82 | $25.54 | 11,800 | $1.17 B |
| 07/19/2024 | $25.77 | $25.64 (-0.5%) | $25.77 | $24.86 | 4,200 | $1.17 B |
| 07/18/2024 | $25.76 | $25.91 (0.58%) | $25.92 | $25.76 | 2,817 | $1.18 B |
| 07/17/2024 | $25.92 | $25.75 (-0.66%) | $25.92 | $25.75 | 1,000 | $1.21 B |
| 07/16/2024 | $25.66 | $25.79 (0.51%) | $25.79 | $25.66 | 1,900 | $1.21 B |
| 07/15/2024 | $25.78 | $25.74 (-0.16%) | $26.00 | $25.67 | 6,007 | $1.21 B |
| 07/12/2024 | $25.87 | $25.83 (-0.15%) | $26.39 | $25.83 | 4,200 | $1.22 B |
| 07/11/2024 | $25.94 | $25.99 (0.19%) | $26.00 | $25.85 | 4,700 | $1.22 B |
| 07/10/2024 | $25.89 | $25.98 (0.35%) | $25.99 | $25.81 | 4,200 | $1.21 B |
| 07/09/2024 | $25.84 | $25.79 (-0.19%) | $25.91 | $25.79 | 1,306 | $1.20 B |
| 07/08/2024 | $25.90 | $25.91 (0.04%) | $25.95 | $25.81 | 4,500 | $1.21 B |
| 07/05/2024 | $25.91 | $25.90 (-0.04%) | $26.00 | $25.86 | 3,200 | $1.21 B |
| 07/03/2024 | $25.89 | $25.89 (0%) | $25.97 | $25.89 | 7,128 | $1.20 B |
| 07/02/2024 | $25.85 | $25.89 (0.15%) | $25.90 | $25.85 | 7,400 | $1.20 B |
| 07/01/2024 | $25.85 | $25.81 (-0.15%) | $25.97 | $25.79 | 3,700 | $1.18 B |
| 06/28/2024 | $25.78 | $25.85 (0.27%) | $25.85 | $25.78 | 4,500 | $1.18 B |