Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.60 -61.03 (-1.20%) Dow
37,807.09 -653.83 (-1.70%) Nasdaq
15,502.19 -210.56 (-1.34%) Bitcoin USD
63,708.34 -2,131.61 (-3.24%) CMC Crypto 200
1,376.09 -6.49 (-0.47%)
Capital Southwest Corporation (CSWC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.72 | 25.72 | 25.55 | 25.72 | 25.72 | 17,896 |
| 24 Apr 2024 | 25.63 | 25.90 | 25.63 | 25.80 | 25.80 | 142,700 |
| 23 Apr 2024 | 25.37 | 25.82 | 25.33 | 25.69 | 25.69 | 164,700 |
| 22 Apr 2024 | 25.09 | 25.43 | 25.00 | 25.41 | 25.41 | 219,600 |
| 19 Apr 2024 | 24.80 | 25.15 | 24.80 | 25.06 | 25.06 | 174,400 |
| 18 Apr 2024 | 24.83 | 24.97 | 24.66 | 24.78 | 24.78 | 132,600 |
| 17 Apr 2024 | 24.49 | 24.87 | 24.48 | 24.79 | 24.79 | 144,600 |
| 16 Apr 2024 | 24.30 | 24.50 | 24.08 | 24.42 | 24.42 | 248,000 |
| 15 Apr 2024 | 24.62 | 24.88 | 24.36 | 24.39 | 24.39 | 203,800 |
| 12 Apr 2024 | 25.04 | 25.10 | 24.36 | 24.51 | 24.51 | 240,200 |
| 11 Apr 2024 | 24.91 | 25.05 | 24.75 | 25.03 | 25.03 | 142,900 |
| 10 Apr 2024 | 24.95 | 25.07 | 24.72 | 24.90 | 24.90 | 186,500 |
| 09 Apr 2024 | 24.96 | 25.16 | 24.83 | 25.16 | 25.16 | 241,900 |
| 08 Apr 2024 | 24.89 | 24.98 | 24.67 | 24.96 | 24.96 | 175,900 |
| 05 Apr 2024 | 24.58 | 24.87 | 24.50 | 24.87 | 24.87 | 114,400 |
| 04 Apr 2024 | 24.95 | 25.02 | 24.60 | 24.62 | 24.62 | 199,000 |
| 03 Apr 2024 | 24.75 | 24.93 | 24.66 | 24.90 | 24.90 | 153,000 |
| 02 Apr 2024 | 24.74 | 24.74 | 24.45 | 24.66 | 24.66 | 191,300 |
| 01 Apr 2024 | 24.98 | 25.00 | 24.59 | 24.70 | 24.70 | 254,300 |
| 28 Mar 2024 | 24.75 | 24.99 | 24.75 | 24.96 | 24.96 | 378,300 |
| 27 Mar 2024 | 24.47 | 24.70 | 24.45 | 24.70 | 24.70 | 212,000 |
| 26 Mar 2024 | 24.25 | 24.55 | 24.25 | 24.45 | 24.45 | 198,300 |
| 25 Mar 2024 | 24.15 | 24.45 | 24.13 | 24.18 | 24.18 | 187,500 |
| 22 Mar 2024 | 24.21 | 24.30 | 24.05 | 24.07 | 24.07 | 137,300 |
| 21 Mar 2024 | 24.03 | 24.44 | 24.02 | 24.23 | 24.23 | 244,800 |
| 20 Mar 2024 | 23.59 | 24.07 | 23.52 | 24.02 | 24.02 | 244,300 |
| 19 Mar 2024 | 23.60 | 23.92 | 23.29 | 23.82 | 23.82 | 297,400 |
| 18 Mar 2024 | 23.87 | 23.90 | 23.65 | 23.68 | 23.68 | 344,300 |
| 15 Mar 2024 | 23.70 | 24.09 | 23.70 | 23.92 | 23.92 | 718,500 |
| 14 Mar 2024 | 24.24 | 24.30 | 23.70 | 23.71 | 23.71 | 438,600 |
| 14 Mar 2024 | 0.63 Dividend | |||||
| 13 Mar 2024 | 24.87 | 25.12 | 24.82 | 24.96 | 24.33 | 418,900 |
| 12 Mar 2024 | 24.76 | 24.87 | 24.57 | 24.82 | 24.19 | 380,700 |
| 11 Mar 2024 | 24.33 | 24.66 | 24.31 | 24.59 | 23.97 | 539,600 |
| 08 Mar 2024 | 24.52 | 24.75 | 24.36 | 24.40 | 23.78 | 305,200 |
| 07 Mar 2024 | 24.36 | 24.66 | 24.30 | 24.44 | 23.82 | 321,200 |
| 06 Mar 2024 | 24.15 | 24.65 | 23.97 | 24.21 | 23.60 | 1,083,800 |
| 05 Mar 2024 | 24.06 | 24.20 | 24.01 | 24.09 | 23.48 | 321,500 |
| 04 Mar 2024 | 23.94 | 24.27 | 23.92 | 24.15 | 23.54 | 486,800 |
| 01 Mar 2024 | 24.19 | 24.19 | 23.80 | 23.89 | 23.29 | 374,800 |
| 29 Feb 2024 | 24.00 | 24.12 | 23.78 | 24.12 | 23.51 | 207,700 |
| 28 Feb 2024 | 24.36 | 24.36 | 23.75 | 23.79 | 23.19 | 581,700 |
| 27 Feb 2024 | 24.23 | 24.40 | 24.00 | 24.34 | 23.73 | 451,900 |
| 26 Feb 2024 | 23.94 | 24.12 | 23.55 | 24.08 | 23.47 | 405,100 |
| 23 Feb 2024 | 23.64 | 24.01 | 23.52 | 23.77 | 23.17 | 382,900 |
| 22 Feb 2024 | 23.51 | 23.69 | 23.26 | 23.57 | 22.98 | 693,200 |
| 21 Feb 2024 | 23.71 | 23.76 | 23.30 | 23.39 | 22.80 | 344,600 |
| 20 Feb 2024 | 23.80 | 23.90 | 23.61 | 23.73 | 23.13 | 520,800 |
| 16 Feb 2024 | 23.78 | 23.78 | 23.57 | 23.64 | 23.04 | 239,600 |
| 15 Feb 2024 | 23.45 | 23.95 | 23.45 | 23.84 | 23.24 | 400,700 |
| 14 Feb 2024 | 23.45 | 23.61 | 23.14 | 23.33 | 22.74 | 728,800 |
| 13 Feb 2024 | 23.50 | 23.55 | 23.06 | 23.35 | 22.76 | 393,900 |
| 12 Feb 2024 | 23.42 | 23.78 | 23.38 | 23.50 | 22.91 | 448,000 |
| 09 Feb 2024 | 24.10 | 24.12 | 23.34 | 23.45 | 22.86 | 878,200 |
| 08 Feb 2024 | 24.20 | 24.20 | 23.50 | 23.95 | 23.35 | 1,089,600 |
| 07 Feb 2024 | 24.16 | 24.18 | 23.88 | 24.14 | 23.53 | 323,500 |
| 06 Feb 2024 | 24.38 | 24.39 | 23.94 | 24.06 | 23.45 | 381,000 |
| 05 Feb 2024 | 24.85 | 24.86 | 23.95 | 24.45 | 23.83 | 574,400 |
| 02 Feb 2024 | 24.31 | 24.70 | 24.25 | 24.49 | 23.87 | 252,900 |
| 01 Feb 2024 | 24.69 | 24.69 | 23.73 | 24.31 | 23.70 | 553,400 |
| 31 Jan 2024 | 25.59 | 25.62 | 24.53 | 24.56 | 23.94 | 1,059,100 |
| 30 Jan 2024 | 25.39 | 26.17 | 25.29 | 25.66 | 25.01 | 409,500 |
| 29 Jan 2024 | 25.17 | 25.29 | 25.05 | 25.29 | 24.65 | 288,800 |
| 26 Jan 2024 | 24.75 | 25.07 | 24.75 | 24.99 | 24.36 | 198,100 |
| 25 Jan 2024 | 24.84 | 24.94 | 24.54 | 24.81 | 24.18 | 265,200 |
| 24 Jan 2024 | 25.15 | 25.22 | 24.66 | 24.73 | 24.11 | 333,400 |
| 23 Jan 2024 | 25.33 | 25.41 | 25.14 | 25.15 | 24.52 | 383,500 |
| 22 Jan 2024 | 24.90 | 25.28 | 24.85 | 25.28 | 24.64 | 355,500 |
| 19 Jan 2024 | 25.39 | 25.40 | 24.88 | 24.94 | 24.31 | 336,000 |
| 18 Jan 2024 | 25.38 | 25.51 | 25.01 | 25.35 | 24.71 | 238,600 |
| 17 Jan 2024 | 25.12 | 25.40 | 25.07 | 25.39 | 24.75 | 214,400 |
| 16 Jan 2024 | 25.35 | 25.39 | 25.09 | 25.29 | 24.65 | 291,500 |
| 12 Jan 2024 | 25.24 | 25.41 | 25.19 | 25.35 | 24.71 | 185,400 |
| 11 Jan 2024 | 25.33 | 25.37 | 24.61 | 25.13 | 24.50 | 316,100 |
| 10 Jan 2024 | 25.14 | 25.45 | 24.99 | 25.35 | 24.71 | 268,000 |
| 09 Jan 2024 | 24.98 | 25.31 | 24.88 | 25.09 | 24.46 | 377,000 |
| 08 Jan 2024 | 24.92 | 25.01 | 24.58 | 24.97 | 24.34 | 604,100 |
| 05 Jan 2024 | 24.90 | 25.07 | 24.68 | 25.06 | 24.43 | 494,500 |
| 04 Jan 2024 | 24.04 | 24.78 | 24.00 | 24.71 | 24.09 | 604,000 |
| 03 Jan 2024 | 23.74 | 24.14 | 23.57 | 23.98 | 23.37 | 463,700 |
| 02 Jan 2024 | 23.64 | 23.96 | 23.53 | 23.72 | 23.12 | 386,300 |
| 29 Dec 2023 | 24.13 | 24.29 | 23.59 | 23.70 | 23.10 | 608,000 |
| 28 Dec 2023 | 24.00 | 24.15 | 23.91 | 24.12 | 23.51 | 394,500 |
| 27 Dec 2023 | 24.03 | 24.19 | 23.96 | 24.00 | 23.39 | 480,800 |
| 26 Dec 2023 | 23.96 | 24.10 | 23.86 | 23.95 | 23.35 | 556,500 |
| 22 Dec 2023 | 24.00 | 24.14 | 23.73 | 23.77 | 23.17 | 795,000 |
| 21 Dec 2023 | 23.29 | 23.34 | 23.13 | 23.29 | 22.70 | 175,000 |
| 20 Dec 2023 | 23.39 | 23.62 | 23.18 | 23.19 | 22.60 | 225,800 |
| 19 Dec 2023 | 23.25 | 23.55 | 23.25 | 23.50 | 22.91 | 195,800 |
| 18 Dec 2023 | 23.18 | 23.33 | 22.94 | 23.24 | 22.65 | 303,800 |
| 15 Dec 2023 | 23.38 | 23.42 | 23.03 | 23.17 | 22.59 | 368,100 |
| 14 Dec 2023 | 23.15 | 23.39 | 23.01 | 23.38 | 22.79 | 419,300 |
| 14 Dec 2023 | 0.63 Dividend | |||||
| 13 Dec 2023 | 23.40 | 23.68 | 23.31 | 23.68 | 22.47 | 512,400 |
| 12 Dec 2023 | 23.13 | 23.43 | 23.02 | 23.42 | 22.22 | 331,500 |
| 11 Dec 2023 | 23.17 | 23.17 | 22.86 | 23.06 | 21.88 | 556,600 |
| 08 Dec 2023 | 22.98 | 23.13 | 22.75 | 23.09 | 21.91 | 675,800 |
| 07 Dec 2023 | 22.74 | 22.92 | 22.70 | 22.91 | 21.74 | 273,900 |
| 06 Dec 2023 | 22.89 | 22.90 | 22.65 | 22.75 | 21.59 | 242,100 |
| 05 Dec 2023 | 22.79 | 22.88 | 22.47 | 22.71 | 21.55 | 283,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.