5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-0.66%
Capital Southwest Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $25.63 | $25.68 (0.2%) | $25.68 | $25.63 | 2.52 K | $1.10 B |
07/11/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 1.90 K | $1.10 B |
07/10/2025 | $25.64 | $25.60 (-0.16%) | $25.64 | $25.60 | 1.51 K | $1.10 B |
07/09/2025 | $25.61 | $25.67 (0.23%) | $25.67 | $25.60 | 2.50 K | $1.08 B |
07/08/2025 | $25.56 | $25.60 (0.16%) | $25.64 | $25.55 | 3.15 K | $1.08 B |
07/07/2025 | $25.58 | $25.61 (0.12%) | $25.61 | $25.58 | 1.20 K | $1.08 B |
07/03/2025 | $25.55 | $25.55 (0%) | $25.64 | $25.55 | 400 | $1.08 B |
07/02/2025 | $25.60 | $25.61 (0.04%) | $25.66 | $25.55 | 1.55 K | $1.07 B |
07/01/2025 | $25.57 | $25.60 (0.12%) | $25.60 | $25.57 | 2.24 K | $1.05 B |
06/30/2025 | $25.51 | $25.56 (0.2%) | $25.56 | $25.50 | 1.57 K | $1.05 B |
06/27/2025 | $25.52 | $25.59 (0.27%) | $25.59 | $25.50 | 1.30 K | $1.04 B |
06/26/2025 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.56 | 1.30 K | $1.03 B |
06/25/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 322 | $1.01 B |
06/24/2025 | $25.61 | $25.47 (-0.55%) | $25.67 | $25.47 | 3.13 K | $1.02 B |
06/23/2025 | $25.55 | $25.67 (0.47%) | $25.67 | $25.55 | 2.30 K | $1.01 B |
06/20/2025 | $25.65 | $25.59 (-0.23%) | $25.66 | $25.55 | 2.66 K | $1.01 B |
06/18/2025 | $25.64 | $25.65 (0.04%) | $25.68 | $25.64 | 1.59 K | $1.01 B |
06/17/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 200 | $996.88 M |
06/16/2025 | $25.60 | $25.59 (-0.04%) | $25.60 | $25.59 | 400 | $980.28 M |
06/13/2025 | $25.50 | $25.50 (0%) | $25.59 | $25.48 | 1.37 K | $979.80 M |
06/12/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 1.01 K | $1.02 B |
06/11/2025 | $25.70 | $25.60 (-0.39%) | $25.70 | $25.48 | 5.60 K | $1.01 B |
06/10/2025 | $25.60 | $25.70 (0.39%) | $25.70 | $25.51 | 7.20 K | $1.01 B |
06/09/2025 | $25.54 | $25.58 (0.16%) | $25.58 | $25.54 | 3.01 K | $1.01 B |
06/06/2025 | $25.55 | $25.51 (-0.16%) | $25.55 | $25.51 | 1.10 K | $999.26 M |
06/05/2025 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.48 | 1.25 K | $985.50 M |
06/04/2025 | $25.55 | $25.52 (-0.12%) | $25.55 | $25.51 | 2.93 K | $986.92 M |
06/03/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 200 | $986.92 M |
06/02/2025 | $25.50 | $25.48 (-0.08%) | $25.52 | $25.48 | 1.41 K | $979.80 M |
05/30/2025 | $25.35 | $25.48 (0.51%) | $25.48 | $25.35 | 800 | $987.87 M |
05/29/2025 | $25.61 | $25.45 (-0.62%) | $25.61 | $25.45 | 8.10 K | $984.55 M |
05/28/2025 | $25.50 | $25.53 (0.12%) | $25.53 | $25.50 | 726 | $978.38 M |
05/27/2025 | $25.55 | $25.55 (0%) | $25.58 | $25.55 | 5.10 K | $986.92 M |
05/23/2025 | $25.54 | $25.60 (0.23%) | $25.60 | $25.51 | 2.36 K | $977.43 M |
05/22/2025 | $25.38 | $25.48 (0.39%) | $25.56 | $25.38 | 3.30 K | $994.81 M |
05/21/2025 | $25.31 | $25.42 (0.43%) | $25.54 | $25.31 | 7.77 K | $1.00 B |
05/20/2025 | $25.30 | $25.38 (0.32%) | $25.40 | $25.30 | 5.20 K | $1.04 B |
05/19/2025 | $25.42 | $25.50 (0.31%) | $25.50 | $25.34 | 2.48 K | $1.04 B |
05/16/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $1.03 B |
05/15/2025 | $25.36 | $25.50 (0.55%) | $25.50 | $25.36 | 2.94 K | $1.01 B |
05/14/2025 | $25.50 | $25.56 (0.24%) | $25.56 | $25.50 | 1.70 K | $1.01 B |
05/13/2025 | $25.45 | $25.45 (0%) | $25.48 | $25.36 | 11.40 K | $1.02 B |
05/12/2025 | $25.41 | $25.45 (0.16%) | $25.45 | $25.41 | 807 | $1.00 B |
05/09/2025 | $25.33 | $25.41 (0.32%) | $25.45 | $25.31 | 2.10 K | $966.79 M |
05/08/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 1.00 K | $969.20 M |
05/07/2025 | $25.42 | $25.45 (0.12%) | $25.50 | $25.42 | 3.60 K | $964.37 M |
05/06/2025 | $25.40 | $25.38 (-0.08%) | $25.44 | $25.38 | 3.00 K | $973.55 M |
05/05/2025 | $25.44 | $25.45 (0.04%) | $25.45 | $25.44 | 1.10 K | $970.17 M |
05/02/2025 | $25.40 | $25.44 (0.16%) | $25.44 | $25.37 | 1.16 K | $990.95 M |
05/01/2025 | $25.28 | $25.44 (0.63%) | $25.44 | $25.28 | 1.73 K | $973.07 M |
04/30/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $984.66 M |
04/29/2025 | $25.26 | $25.37 (0.44%) | $25.44 | $25.26 | 7.75 K | $991.91 M |
04/28/2025 | $25.40 | $25.35 (-0.2%) | $25.42 | $25.20 | 5.31 K | $986.60 M |
04/25/2025 | $25.40 | $25.30 (-0.39%) | $25.40 | $25.21 | 3.45 K | $977.90 M |
04/24/2025 | $25.30 | $25.35 (0.2%) | $25.35 | $25.30 | 3.42 K | $964.37 M |
04/23/2025 | $25.25 | $25.31 (0.24%) | $25.33 | $25.21 | 11.42 K | $949.39 M |
04/22/2025 | $25.05 | $25.20 (0.6%) | $25.20 | $25.04 | 11.55 K | $941.18 M |
04/21/2025 | $25.15 | $25.10 (-0.2%) | $25.20 | $25.03 | 11.00 K | $935.38 M |
04/17/2025 | $25.28 | $25.27 (-0.04%) | $25.28 | $25.20 | 5.27 K | $950.84 M |
04/16/2025 | $25.20 | $25.20 (0%) | $25.25 | $25.10 | 5.00 K | $940.70 M |
04/15/2025 | $25.38 | $25.19 (-0.75%) | $25.38 | $25.19 | 7.02 K | $954.23 M |
04/14/2025 | $25.67 | $25.66 (-0.04%) | $25.67 | $25.50 | 6.64 K | $928.62 M |