5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
-12.79%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
-10.72%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.43 | $22.31 (-0.56%) | $22.53 | $22.07 | 388,106 | $1.07 B |
| 03/11/2025 | $22.80 | $22.26 (-2.37%) | $22.84 | $22.07 | 746,574 | $1.08 B |
| 03/10/2025 | $22.86 | $22.73 (-0.57%) | $22.96 | $22.61 | 531,523 | $1.10 B |
| 03/07/2025 | $22.45 | $22.99 (2.41%) | $22.99 | $22.45 | 444,889 | $1.11 B |
| 03/06/2025 | $22.45 | $22.46 (0.04%) | $22.69 | $22.36 | 381,470 | $1.09 B |
| 03/05/2025 | $22.75 | $22.50 (-1.1%) | $22.82 | $22.22 | 965,000 | $1.09 B |
| 03/04/2025 | $23.03 | $22.75 (-1.22%) | $23.08 | $22.65 | 761,747 | $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 | 891,664 | $1.13 B |
| 02/27/2025 | $23.27 | $23.06 (-0.9%) | $23.29 | $22.96 | 615,466 | $1.11 B |
| 02/26/2025 | $23.24 | $23.18 (-0.26%) | $23.35 | $23.08 | 455,400 | $1.12 B |
| 02/25/2025 | $23.15 | $23.20 (0.22%) | $23.30 | $23.12 | 479,271 | $1.12 B |
| 02/24/2025 | $23.40 | $23.17 (-0.98%) | $23.49 | $23.14 | 663,192 | $1.12 B |
| 02/21/2025 | $23.76 | $23.26 (-2.1%) | $23.77 | $23.14 | 884,290 | $1.12 B |
| 02/20/2025 | $23.63 | $23.61 (-0.08%) | $23.67 | $23.40 | 496,344 | $1.14 B |
| 02/19/2025 | $23.72 | $23.63 (-0.38%) | $23.73 | $23.31 | 498,409 | $1.14 B |
| 02/18/2025 | $23.46 | $23.81 (1.49%) | $23.86 | $23.38 | 480,133 | $1.15 B |
| 02/14/2025 | $23.40 | $23.46 (0.26%) | $23.46 | $23.23 | 468,410 | $1.13 B |
| 02/13/2025 | $23.33 | $23.31 (-0.09%) | $23.40 | $23.21 | 238,600 | $1.13 B |
| 02/12/2025 | $23.07 | $23.32 (1.08%) | $23.37 | $23.06 | 409,974 | $1.13 B |
| 02/11/2025 | $23.10 | $23.20 (0.43%) | $23.21 | $22.94 | 295,641 | $1.12 B |
| 02/10/2025 | $23.10 | $23.03 (-0.3%) | $23.22 | $23.00 | 702,724 | $1.11 B |
| 02/07/2025 | $22.92 | $22.97 (0.22%) | $23.01 | $22.83 | 405,710 | $1.11 B |
| 02/06/2025 | $22.83 | $22.88 (0.22%) | $22.90 | $22.58 | 436,683 | $1.11 B |
| 02/05/2025 | $22.76 | $22.76 (0%) | $22.78 | $22.39 | 546,531 | $1.10 B |
| 02/04/2025 | $22.74 | $22.76 (0.09%) | $23.11 | $22.56 | 1.20 M | $1.10 B |
| 02/03/2025 | $22.34 | $22.28 (-0.27%) | $22.43 | $21.93 | 517,632 | $1.08 B |
| 01/31/2025 | $22.35 | $22.51 (0.72%) | $22.67 | $22.34 | 429,300 | $1.06 B |
| 01/30/2025 | $22.05 | $22.32 (1.22%) | $22.39 | $22.02 | 273,982 | $1.05 B |
| 01/29/2025 | $22.52 | $21.98 (-2.4%) | $22.56 | $21.83 | 486,545 | $1.04 B |
| 01/28/2025 | $22.34 | $22.51 (0.76%) | $22.62 | $22.34 | 516,025 | $1.06 B |
| 01/27/2025 | $22.40 | $22.39 (-0.04%) | $22.50 | $22.25 | 802,336 | $1.06 B |
| 01/24/2025 | $22.35 | $22.38 (0.13%) | $22.49 | $22.27 | 287,610 | $1.06 B |
| 01/23/2025 | $22.42 | $22.31 (-0.49%) | $22.49 | $22.31 | 221,470 | $1.05 B |
| 01/22/2025 | $22.67 | $22.44 (-1.01%) | $22.68 | $22.43 | 298,434 | $1.06 B |
| 01/21/2025 | $22.60 | $22.67 (0.31%) | $22.71 | $22.50 | 592,494 | $1.07 B |
| 01/17/2025 | $22.53 | $22.49 (-0.18%) | $22.60 | $22.40 | 304,879 | $1.06 B |
| 01/16/2025 | $22.30 | $22.52 (0.99%) | $22.54 | $22.25 | 442,200 | $1.06 B |
| 01/15/2025 | $22.18 | $22.26 (0.36%) | $22.33 | $22.09 | 339,746 | $1.05 B |
| 01/14/2025 | $21.79 | $22.04 (1.15%) | $22.17 | $21.78 | 334,123 | $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 |
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.
