Capital Southwest

CSWC
🏛️ usa →
21.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 20.85 20.96 20.85 20.85 9.4K
09:32 20.85 20.85 20.85 20.85 0.0K
09:33 20.94 20.94 20.86 20.86 0.7K
09:34 20.86 20.86 20.86 20.86 0.0K
09:35 20.86 20.95 20.86 20.95 1.1K
09:36 20.94 20.94 20.87 20.91 1.3K
09:37 20.91 21.04 20.91 21.04 6.1K
09:38 21.06 21.06 21.06 21.06 1.3K
09:39 21.05 21.05 21.05 21.05 0.4K
09:40 20.91 21.02 20.91 21.02 0.8K
09:41 21.02 21.02 21.02 21.02 0.0K
09:42 21.02 21.02 21.02 21.02 0.0K
09:43 21.01 21.01 21.01 21.01 0.7K
09:44 21.01 21.01 21.01 21.01 0.8K
09:45 21.01 21.01 20.95 20.95 0.3K
09:46 20.95 20.95 20.95 20.95 0.0K
09:47 20.95 21.02 20.95 21.02 0.3K
09:48 21.01 21.02 21.01 21.02 0.9K
09:49 21.02 21.02 21.02 21.02 0.0K
09:50 21.02 21.05 21.02 21.05 1.0K
09:51 21.05 21.05 21.02 21.02 0.1K
09:52 21.02 21.03 21.02 21.03 0.5K
09:53 21.03 21.03 21.03 21.03 0.0K
09:54 21.03 21.03 21.03 21.03 0.2K
09:55 21.03 21.03 20.97 20.97 0.1K
09:56 20.97 20.97 20.95 20.95 1.6K
09:57 20.97 20.97 20.97 20.97 1.2K
09:58 20.97 20.97 20.97 20.97 0.1K
09:59 20.97 20.97 20.97 20.97 0.0K
10:00 20.97 21.03 20.97 21.03 0.3K
10:01 21.03 21.03 21.03 21.03 0.1K
10:02 21.03 21.03 21.03 21.03 0.1K
10:03 21.03 21.03 21.00 21.00 3.3K
10:04 21.00 21.00 21.00 21.00 0.5K
10:05 21.00 21.00 21.00 21.00 0.0K
10:06 20.97 21.00 20.97 21.00 0.5K
10:07 21.00 21.00 20.97 20.97 0.5K
10:08 20.97 20.99 20.97 20.99 0.5K
10:09 20.99 20.99 20.99 20.99 0.2K
10:10 20.99 21.09 20.99 21.09 0.6K
10:11 21.09 21.09 21.09 21.09 0.1K
10:12 21.04 21.04 21.01 21.01 0.8K
10:13 21.02 21.02 21.02 21.02 0.6K
10:14 21.02 21.02 21.02 21.02 0.9K
10:15 21.07 21.07 21.07 21.07 0.7K
10:16 21.07 21.07 21.01 21.05 1.0K
10:17 21.03 21.03 21.03 21.03 0.2K
10:18 21.01 21.05 21.01 21.05 0.8K
10:19 21.05 21.05 21.05 21.05 0.0K
10:20 21.06 21.06 21.06 21.06 0.1K
10:21 21.06 21.06 21.02 21.02 1.1K
10:22 21.03 21.03 20.98 20.98 2.8K
10:23 20.98 21.01 20.98 21.01 0.5K
10:24 21.01 21.01 21.01 21.01 1.1K
10:25 21.01 21.04 21.01 21.04 12.9K
10:26 21.04 21.04 21.04 21.04 0.0K
10:27 21.04 21.04 21.04 21.04 0.0K
10:28 21.04 21.04 21.04 21.04 0.1K
10:29 21.04 21.07 21.04 21.07 1.5K
10:30 21.07 21.08 21.07 21.07 2.9K
10:31 21.07 21.07 21.07 21.07 0.1K
10:32 21.05 21.07 21.05 21.07 1.3K
10:33 21.07 21.07 21.07 21.07 0.2K
10:34 21.07 21.07 21.07 21.07 0.0K
10:35 21.07 21.07 21.07 21.07 1.4K
10:36 21.07 21.08 21.07 21.08 2.1K
10:37 21.08 21.08 21.07 21.07 0.7K
10:38 21.05 21.07 21.05 21.07 0.4K
10:39 21.07 21.07 21.03 21.03 1.8K
10:40 21.03 21.03 21.03 21.03 0.0K
10:41 21.03 21.03 21.03 21.03 0.1K
10:42 21.04 21.04 21.04 21.04 0.7K
10:43 21.04 21.07 21.04 21.07 1.2K
10:44 21.07 21.07 21.04 21.04 1.5K
10:45 21.04 21.04 21.04 21.04 0.2K
10:46 21.04 21.04 21.04 21.04 0.0K
10:47 21.04 21.05 21.04 21.05 0.3K
10:48 21.05 21.05 21.05 21.05 0.1K
10:49 21.05 21.05 21.05 21.05 0.2K
10:50 21.03 21.03 21.01 21.01 0.2K
10:51 21.01 21.01 21.01 21.01 0.0K
10:52 21.04 21.05 21.04 21.05 2.3K
10:53 21.05 21.05 21.05 21.05 0.1K
10:54 21.07 21.07 21.07 21.07 0.5K
10:55 21.07 21.07 21.07 21.07 0.0K
10:56 21.07 21.09 21.07 21.09 0.4K
10:57 21.09 21.09 21.09 21.09 0.0K
10:58 21.09 21.09 21.09 21.09 0.1K
10:59 21.09 21.10 21.09 21.10 0.3K
11:00 21.10 21.10 21.10 21.10 0.1K
11:01 21.10 21.10 21.10 21.10 0.1K
11:02 21.08 21.10 21.08 21.10 0.6K
11:03 21.10 21.10 21.09 21.09 0.1K
11:04 21.12 21.12 21.12 21.12 1.3K
11:05 21.14 21.14 21.14 21.14 0.3K
11:06 21.14 21.14 21.14 21.14 0.1K
11:07 21.14 21.14 21.14 21.14 0.6K
11:08 21.14 21.14 21.14 21.14 0.1K
11:09 21.14 21.15 21.14 21.14 1.6K
11:10 21.14 21.15 21.14 21.15 0.6K
11:11 21.14 21.14 21.14 21.14 0.8K
11:12 21.14 21.14 21.14 21.14 2.9K
11:13 21.14 21.14 21.14 21.14 0.0K
11:14 21.14 21.14 21.14 21.14 1.0K
11:15 21.12 21.12 21.12 21.12 0.3K
11:16 21.12 21.12 21.12 21.12 0.0K
11:17 21.12 21.13 21.12 21.13 0.6K
11:18 21.13 21.13 21.13 21.13 0.0K
11:19 21.12 21.12 21.11 21.11 2.4K
11:20 21.11 21.11 21.11 21.11 0.1K
11:21 21.11 21.11 21.11 21.11 0.4K
11:22 21.11 21.11 21.11 21.11 0.2K
11:23 21.10 21.10 21.10 21.10 0.2K
11:24 21.10 21.10 21.08 21.08 0.6K
11:25 21.09 21.09 21.09 21.09 0.1K
11:26 21.09 21.09 21.09 21.09 0.0K
11:27 21.07 21.10 21.07 21.10 2.7K
11:28 21.10 21.10 21.10 21.10 0.3K
11:29 21.10 21.10 21.09 21.09 0.4K
11:30 21.09 21.10 21.09 21.10 0.3K
11:31 21.10 21.10 21.10 21.10 0.6K
11:32 21.10 21.11 21.10 21.11 1.4K
11:33 21.11 21.12 21.11 21.11 3.2K
11:34 21.10 21.10 21.10 21.10 0.9K
11:35 21.10 21.12 21.10 21.12 6.8K
11:36 21.14 21.14 21.14 21.14 0.4K
11:37 21.14 21.15 21.14 21.15 1.1K
11:38 21.15 21.15 21.15 21.15 1.1K
11:39 21.13 21.15 21.13 21.15 4.0K
11:40 21.15 21.15 21.15 21.15 0.0K
11:41 21.14 21.14 21.14 21.14 0.1K
11:42 21.15 21.15 21.15 21.15 2.4K
11:43 21.15 21.15 21.15 21.15 0.2K
11:44 21.15 21.15 21.15 21.15 0.1K
11:45 21.15 21.15 21.15 21.15 1.2K
11:46 21.15 21.15 21.15 21.15 1.0K
11:47 21.15 21.15 21.15 21.15 0.1K
11:48 21.15 21.15 21.15 21.15 0.3K
11:49 21.15 21.15 21.15 21.15 0.1K
11:50 21.15 21.15 21.15 21.15 0.2K
11:51 21.15 21.15 21.15 21.15 0.9K
11:52 21.15 21.15 21.15 21.15 0.1K
11:53 21.15 21.17 21.15 21.17 1.5K
11:54 21.17 21.17 21.17 21.17 0.2K
11:55 21.17 21.17 21.17 21.17 0.2K
11:56 21.17 21.17 21.17 21.17 1.2K
11:57 21.17 21.17 21.17 21.17 0.2K
11:58 21.17 21.17 21.17 21.17 0.3K
11:59 21.17 21.17 21.17 21.17 0.2K
12:00 21.17 21.17 21.17 21.17 0.0K
12:01 21.17 21.20 21.17 21.20 2.9K
12:02 21.21 21.22 21.21 21.22 2.5K
12:03 21.22 21.22 21.22 21.22 0.0K
12:04 21.22 21.22 21.22 21.22 1.0K
12:05 21.19 21.19 21.19 21.19 5.5K
12:06 21.19 21.19 21.19 21.19 0.0K
12:07 21.19 21.19 21.19 21.19 0.1K
12:08 21.19 21.19 21.19 21.19 0.0K
12:09 21.18 21.18 21.18 21.18 0.6K
12:10 21.18 21.18 21.18 21.18 0.0K
12:11 21.18 21.18 21.18 21.18 0.2K
12:12 21.18 21.18 21.18 21.18 0.0K
12:13 21.18 21.18 21.18 21.18 0.0K
12:14 21.18 21.18 21.18 21.18 0.0K
12:15 21.18 21.18 21.18 21.18 0.4K
12:16 21.18 21.18 21.18 21.18 0.0K
12:17 21.18 21.18 21.18 21.18 0.1K
12:18 21.18 21.18 21.18 21.18 0.1K
12:19 21.18 21.18 21.18 21.18 0.1K
12:20 21.18 21.18 21.18 21.18 0.8K
12:21 21.18 21.18 21.18 21.18 1.0K
12:22 21.18 21.18 21.18 21.18 0.1K
12:23 21.19 21.19 21.18 21.18 1.6K
12:24 21.18 21.20 21.18 21.20 0.7K
12:25 21.20 21.20 21.20 21.20 0.0K
12:26 21.20 21.20 21.20 21.20 0.1K
12:27 21.20 21.20 21.19 21.19 0.2K
12:28 21.19 21.19 21.19 21.19 0.0K
12:29 21.20 21.20 21.20 21.20 0.8K
12:30 21.19 21.21 21.19 21.21 4.7K
12:31 21.21 21.21 21.21 21.21 0.1K
12:32 21.22 21.22 21.22 21.22 0.7K
12:33 21.22 21.22 21.22 21.22 0.0K
12:34 21.23 21.23 21.23 21.23 0.2K
12:35 21.23 21.23 21.22 21.22 0.9K
12:36 21.22 21.22 21.22 21.22 0.7K
12:37 21.22 21.22 21.22 21.22 0.2K
12:38 21.22 21.22 21.22 21.22 0.6K
12:39 21.22 21.22 21.22 21.22 1.5K
12:40 21.23 21.23 21.21 21.21 0.6K
12:41 21.23 21.23 21.23 21.23 1.5K
12:42 21.23 21.23 21.23 21.23 0.3K
12:43 21.23 21.23 21.23 21.23 0.0K
12:44 21.23 21.23 21.23 21.23 0.1K
12:45 21.23 21.23 21.20 21.20 3.8K
12:46 21.20 21.20 21.20 21.20 0.2K
12:47 21.20 21.20 21.19 21.19 0.5K
12:48 21.19 21.19 21.19 21.19 0.2K
12:49 21.17 21.17 21.17 21.17 0.6K
12:50 21.17 21.17 21.17 21.17 0.0K
12:51 21.17 21.17 21.17 21.17 0.2K
12:52 21.17 21.17 21.17 21.17 0.0K
12:53 21.17 21.17 21.17 21.17 0.0K
12:54 21.17 21.20 21.17 21.20 0.7K
12:55 21.20 21.20 21.20 21.20 0.1K
12:56 21.20 21.20 21.20 21.20 0.1K
12:57 21.20 21.20 21.19 21.19 0.1K
12:58 21.17 21.17 21.17 21.17 0.5K
12:59 21.17 21.17 21.17 21.17 0.5K
13:00 21.17 21.17 21.17 21.17 0.2K
13:01 21.17 21.19 21.17 21.19 0.5K
13:02 21.19 21.19 21.19 21.19 0.0K
13:03 21.19 21.19 21.19 21.19 0.0K
13:04 21.19 21.19 21.19 21.19 0.0K
13:05 21.19 21.20 21.19 21.20 0.3K
13:06 21.20 21.20 21.20 21.20 0.3K
13:07 21.20 21.20 21.20 21.20 7.4K
13:08 21.20 21.20 21.20 21.20 0.0K
13:09 21.20 21.20 21.20 21.20 0.1K
13:10 21.20 21.20 21.20 21.20 0.1K
13:11 21.20 21.20 21.20 21.20 0.0K
13:12 21.22 21.22 21.22 21.22 0.5K
13:13 21.22 21.22 21.22 21.22 0.3K
13:14 21.22 21.22 21.20 21.20 0.9K
13:15 21.22 21.22 21.22 21.22 0.3K
13:16 21.22 21.22 21.20 21.20 0.3K
13:17 21.22 21.22 21.22 21.22 0.8K
13:18 21.22 21.22 21.21 21.21 0.2K
13:19 21.22 21.22 21.22 21.22 0.1K
13:20 21.22 21.23 21.22 21.23 0.9K
13:21 21.23 21.23 21.22 21.22 0.6K
13:22 21.22 21.24 21.22 21.24 0.2K
13:23 21.24 21.24 21.24 21.24 0.4K
13:24 21.24 21.24 21.24 21.24 0.0K
13:25 21.24 21.24 21.24 21.24 0.0K
13:26 21.24 21.24 21.24 21.24 0.7K
13:27 21.24 21.24 21.24 21.24 0.1K
13:28 21.24 21.24 21.24 21.24 0.1K
13:29 21.24 21.24 21.24 21.24 0.1K
13:30 21.23 21.23 21.23 21.23 1.5K
13:31 21.23 21.25 21.23 21.25 0.3K
13:32 21.25 21.25 21.24 21.24 0.3K
13:33 21.25 21.25 21.25 21.25 0.4K
13:34 21.25 21.25 21.23 21.23 2.1K
13:35 21.22 21.22 21.22 21.22 0.3K
13:36 21.24 21.24 21.23 21.23 0.4K
13:37 21.23 21.24 21.23 21.23 0.9K
13:38 21.23 21.23 21.23 21.23 0.0K
13:39 21.23 21.23 21.23 21.23 0.9K
13:40 21.23 21.23 21.23 21.23 0.1K
13:41 21.23 21.23 21.23 21.23 0.1K
13:42 21.23 21.23 21.23 21.23 0.0K
13:43 21.23 21.23 21.23 21.23 0.1K
13:44 21.22 21.22 21.22 21.22 0.3K
13:45 21.24 21.24 21.24 21.24 0.3K
13:46 21.24 21.24 21.24 21.24 0.0K
13:47 21.24 21.24 21.24 21.24 0.1K
13:48 21.24 21.25 21.24 21.25 1.5K
13:49 21.25 21.25 21.25 21.25 0.7K
13:50 21.25 21.25 21.25 21.25 0.4K
13:51 21.25 21.25 21.25 21.25 0.0K
13:52 21.25 21.25 21.25 21.25 0.2K
13:53 21.25 21.25 21.25 21.25 0.2K
13:54 21.25 21.25 21.24 21.24 0.4K
13:55 21.24 21.24 21.24 21.24 0.0K
13:56 21.24 21.24 21.24 21.24 0.5K
13:57 21.24 21.24 21.24 21.24 0.3K
13:58 21.24 21.24 21.24 21.24 0.0K
13:59 21.24 21.24 21.23 21.23 0.5K
14:00 21.22 21.22 21.22 21.22 2.2K
14:01 21.22 21.22 21.22 21.22 0.0K
14:02 21.22 21.22 21.22 21.22 0.0K
14:03 21.22 21.25 21.22 21.25 0.8K
14:04 21.25 21.25 21.25 21.25 0.1K
14:05 21.25 21.25 21.25 21.25 0.0K
14:06 21.25 21.27 21.25 21.27 1.7K
14:07 21.27 21.27 21.27 21.27 0.3K
14:08 21.27 21.27 21.27 21.27 0.0K
14:09 21.27 21.27 21.26 21.26 1.3K
14:10 21.26 21.26 21.26 21.26 0.3K
14:11 21.26 21.28 21.26 21.26 1.7K
14:12 21.26 21.26 21.26 21.26 1.1K
14:13 21.26 21.26 21.26 21.26 0.8K
14:14 21.26 21.26 21.26 21.26 0.1K
14:15 21.23 21.26 21.23 21.26 2.0K
14:16 21.28 21.28 21.26 21.26 2.5K
14:17 21.26 21.26 21.26 21.26 0.2K
14:18 21.26 21.26 21.26 21.26 0.0K
14:19 21.26 21.26 21.26 21.26 0.0K
14:20 21.26 21.26 21.26 21.26 0.2K
14:21 21.26 21.26 21.26 21.26 0.3K
14:22 21.26 21.26 21.26 21.26 0.1K
14:23 21.26 21.28 21.26 21.28 0.2K
14:24 21.28 21.28 21.28 21.28 0.0K
14:25 21.28 21.28 21.28 21.28 0.1K
14:26 21.28 21.28 21.28 21.28 0.4K
14:27 21.28 21.28 21.28 21.28 0.1K
14:28 21.28 21.28 21.28 21.28 0.0K
14:29 21.28 21.28 21.28 21.28 0.0K
14:30 21.28 21.28 21.28 21.28 0.1K
14:31 21.28 21.28 21.27 21.27 1.0K
14:32 21.28 21.28 21.27 21.27 1.9K
14:33 21.27 21.27 21.27 21.27 0.2K
14:34 21.29 21.29 21.29 21.29 0.9K
14:35 21.29 21.29 21.29 21.29 0.0K
14:36 21.29 21.29 21.29 21.29 0.0K
14:37 21.27 21.27 21.27 21.27 2.2K
14:38 21.27 21.27 21.27 21.27 0.0K
14:39 21.27 21.27 21.27 21.27 1.4K
14:40 21.27 21.27 21.27 21.27 0.0K
14:41 21.29 21.29 21.29 21.29 0.7K
14:42 21.29 21.30 21.29 21.30 2.9K
14:43 21.30 21.30 21.29 21.29 0.3K
14:44 21.29 21.29 21.29 21.29 0.1K
14:45 21.29 21.31 21.29 21.31 2.7K
14:46 21.31 21.32 21.31 21.32 1.5K
14:47 21.32 21.32 21.31 21.31 0.2K
14:48 21.32 21.32 21.32 21.32 0.5K
14:49 21.32 21.32 21.32 21.32 0.2K
14:50 21.32 21.33 21.32 21.32 2.0K
14:51 21.32 21.32 21.31 21.31 0.4K
14:52 21.32 21.33 21.31 21.33 2.8K
14:53 21.33 21.33 21.31 21.31 0.7K
14:54 21.33 21.33 21.33 21.33 0.2K
14:55 21.33 21.33 21.33 21.33 0.2K
14:56 21.33 21.33 21.33 21.33 0.0K
14:57 21.33 21.33 21.33 21.33 0.1K
14:58 21.33 21.33 21.33 21.33 0.0K
14:59 21.33 21.33 21.33 21.33 0.0K
15:00 21.33 21.33 21.33 21.33 0.2K
15:01 21.33 21.33 21.32 21.32 2.6K
15:02 21.30 21.32 21.30 21.32 3.8K
15:03 21.32 21.32 21.32 21.32 0.2K
15:04 21.32 21.32 21.32 21.32 0.4K
15:05 21.32 21.32 21.32 21.32 0.2K
15:06 21.32 21.34 21.32 21.34 1.1K
15:07 21.34 21.34 21.33 21.33 0.6K
15:08 21.33 21.33 21.33 21.33 0.1K
15:09 21.33 21.33 21.32 21.32 0.9K
15:10 21.32 21.32 21.32 21.32 0.2K
15:11 21.32 21.32 21.32 21.32 0.0K
15:12 21.32 21.32 21.31 21.31 0.2K
15:13 21.31 21.31 21.31 21.31 0.0K
15:14 21.31 21.32 21.31 21.32 1.1K
15:15 21.32 21.32 21.31 21.32 0.3K
15:16 21.33 21.33 21.33 21.33 0.5K
15:17 21.33 21.33 21.33 21.33 0.1K
15:18 21.33 21.33 21.33 21.33 0.1K
15:19 21.33 21.33 21.33 21.33 0.0K
15:20 21.33 21.33 21.33 21.33 0.0K
15:21 21.33 21.34 21.33 21.34 1.3K
15:22 21.35 21.35 21.33 21.33 0.9K
15:23 21.33 21.33 21.33 21.33 0.6K
15:24 21.34 21.34 21.34 21.34 0.1K
15:25 21.33 21.33 21.33 21.33 0.4K
15:26 21.33 21.33 21.33 21.33 0.1K
15:27 21.33 21.33 21.33 21.33 0.2K
15:28 21.33 21.34 21.33 21.34 0.8K
15:29 21.34 21.34 21.34 21.34 0.2K
15:30 21.34 21.34 21.34 21.34 0.1K
15:31 21.34 21.34 21.34 21.34 0.3K
15:32 21.34 21.35 21.34 21.35 0.8K
15:33 21.37 21.37 21.37 21.37 1.3K
15:34 21.39 21.41 21.36 21.36 3.1K
15:35 21.36 21.38 21.36 21.38 1.1K
15:36 21.38 21.38 21.38 21.38 0.0K
15:37 21.35 21.37 21.35 21.37 0.2K
15:38 21.37 21.37 21.37 21.37 0.0K
15:39 21.37 21.37 21.37 21.37 0.1K
15:40 21.37 21.37 21.37 21.37 0.7K
15:41 21.37 21.37 21.37 21.37 2.6K
15:42 21.37 21.38 21.37 21.38 1.9K
15:43 21.38 21.38 21.38 21.38 1.0K
15:44 21.38 21.38 21.38 21.38 0.0K
15:45 21.38 21.38 21.38 21.38 0.3K
15:46 21.38 21.40 21.38 21.40 1.0K
15:47 21.40 21.40 21.40 21.40 0.6K
15:48 21.40 21.40 21.40 21.40 0.7K
15:49 21.40 21.42 21.40 21.42 0.4K
15:50 21.42 21.42 21.37 21.37 3.6K
15:51 21.37 21.37 21.37 21.37 1.0K
15:52 21.37 21.37 21.32 21.32 3.9K
15:53 21.32 21.34 21.32 21.34 1.2K
15:54 21.34 21.34 21.34 21.34 2.7K
15:55 21.33 21.34 21.33 21.34 3.7K
15:56 21.34 21.41 21.34 21.38 2.9K
15:57 21.38 21.38 21.35 21.37 3.6K
15:58 21.37 21.38 21.35 21.38 2.7K
15:59 21.38 21.38 21.35 21.37 5.3K
16:00 21.39 21.39 21.01 21.37 42.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available