Capital Southwest

CSWC
🏛️ usa →
21.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.93 25.40 24.65 25.28 0.2M
2021-12-30 24.93 25.06 24.71 24.81 0.1M
2021-12-29 25.05 25.24 24.79 24.90 0.2M
2021-12-28 25.08 25.51 25.03 25.03 0.2M
2021-12-27 25.00 25.28 24.92 25.09 0.3M
2021-12-23 25.11 25.42 24.97 25.31 0.1M
2021-12-22 24.77 25.07 24.71 25.00 0.1M
2021-12-21 24.35 25.04 24.35 24.58 0.1M
2021-12-20 24.40 24.40 23.75 24.23 0.2M
2021-12-17 24.99 25.97 24.37 24.77 0.2M
2021-12-16 25.43 25.50 24.85 24.90 0.2M
2021-12-15 25.05 25.44 25.04 25.29 0.1M
2021-12-14 25.48 25.53 24.91 25.02 0.2M
2021-12-13 26.88 27.04 26.50 26.56 0.2M
2021-12-10 27.10 27.10 26.50 26.88 0.1M
2021-12-09 26.95 27.08 26.60 26.85 0.2M
2021-12-08 27.09 27.20 26.80 26.95 0.1M
2021-12-07 27.14 27.46 26.95 27.04 0.1M
2021-12-06 27.09 27.09 26.45 26.89 0.2M
2021-12-03 26.83 27.31 26.61 26.82 0.2M
2021-12-02 26.53 26.85 26.17 26.75 0.1M
2021-12-01 27.38 27.57 26.41 26.55 0.2M
2021-11-30 27.30 27.40 26.79 27.03 0.1M
2021-11-29 27.57 27.97 27.26 27.38 0.1M
2021-11-26 27.12 27.23 26.65 27.18 0.1M
2021-11-24 27.64 27.78 27.40 27.42 0.0M
2021-11-23 27.39 27.76 27.35 27.60 0.0M
2021-11-22 27.63 27.94 27.11 27.34 0.1M
2021-11-19 27.65 27.79 27.36 27.54 0.1M
2021-11-18 27.85 27.95 27.24 27.81 0.1M
2021-11-17 28.15 28.17 27.55 27.77 0.1M
2021-11-16 27.72 28.11 27.63 28.09 0.1M
2021-11-15 27.60 27.92 27.40 27.72 0.1M
2021-11-12 27.58 27.60 27.31 27.38 0.1M
2021-11-11 27.22 27.48 27.20 27.45 0.1M
2021-11-10 27.27 27.41 26.89 27.12 0.1M
2021-11-09 27.06 27.26 26.62 27.15 0.1M
2021-11-08 27.50 27.55 27.14 27.20 0.1M
2021-11-05 27.17 27.57 26.94 27.49 0.1M
2021-11-04 27.13 27.45 26.52 26.87 0.1M
2021-11-03 26.00 27.35 26.00 27.03 0.2M
2021-11-02 26.47 26.93 25.72 25.95 0.3M
2021-11-01 27.40 27.64 25.58 25.78 0.9M
2021-10-29 28.05 28.28 27.76 28.23 0.1M
2021-10-28 27.83 28.02 27.74 28.02 0.1M
2021-10-27 28.00 28.09 27.66 27.83 0.1M
2021-10-26 28.36 28.41 27.91 27.91 0.1M
2021-10-25 27.73 28.41 27.70 28.34 0.1M
2021-10-22 27.95 28.00 27.52 27.80 0.1M
2021-10-21 28.01 28.35 27.80 27.88 0.1M
2021-10-20 27.67 28.04 27.65 28.01 0.1M
2021-10-19 27.50 27.79 27.37 27.61 0.1M
2021-10-18 27.45 27.80 27.34 27.45 0.1M
2021-10-15 27.35 27.64 27.20 27.43 0.1M
2021-10-14 27.45 27.50 27.13 27.26 0.1M
2021-10-13 27.10 27.47 26.90 27.32 0.1M
2021-10-12 26.92 27.37 26.87 27.00 0.1M
2021-10-11 26.40 27.12 26.40 26.86 0.2M
2021-10-08 26.00 26.41 25.96 26.30 0.1M
2021-10-07 26.36 26.48 25.95 26.01 0.1M
2021-10-06 26.06 26.24 25.65 26.16 0.1M
2021-10-05 26.21 26.35 26.02 26.21 0.1M
2021-10-04 25.83 26.18 25.75 26.18 0.1M
2021-10-01 25.29 25.98 25.22 25.81 0.1M
2021-09-30 25.54 25.58 25.17 25.18 0.1M
2021-09-29 25.56 25.78 25.36 25.48 0.1M
2021-09-28 25.62 25.76 25.30 25.42 0.1M
2021-09-27 25.55 25.74 25.52 25.68 0.1M
2021-09-24 25.77 26.04 25.57 25.63 0.1M
2021-09-23 25.97 26.12 25.83 25.97 0.1M
2021-09-22 25.95 26.03 25.74 25.83 0.1M
2021-09-21 25.78 26.00 25.61 25.71 0.1M
2021-09-20 25.81 25.99 25.38 25.58 0.2M
2021-09-17 26.30 26.38 25.82 25.97 0.3M
2021-09-16 26.54 26.55 26.11 26.13 0.1M
2021-09-15 26.34 26.43 26.14 26.34 0.1M
2021-09-14 26.69 27.01 26.10 26.20 0.2M
2021-09-13 27.45 27.46 27.01 27.28 0.3M
2021-09-10 27.84 27.85 27.40 27.44 0.2M
2021-09-09 27.55 27.87 27.50 27.69 0.2M
2021-09-08 27.39 27.85 27.00 27.51 0.3M
2021-09-07 27.96 27.99 27.30 27.40 0.2M
2021-09-03 27.60 28.33 27.41 27.62 0.2M
2021-09-02 27.22 27.40 26.65 27.09 0.1M
2021-09-01 26.38 27.37 26.35 27.09 0.1M
2021-08-31 26.43 26.55 26.10 26.20 0.1M
2021-08-30 26.48 26.63 26.29 26.34 0.1M
2021-08-27 26.42 26.64 26.28 26.40 0.1M
2021-08-26 26.62 26.62 26.06 26.28 0.1M
2021-08-25 26.55 26.75 26.32 26.61 0.1M
2021-08-24 25.99 26.94 25.98 26.49 0.1M
2021-08-23 25.94 26.48 25.79 25.96 0.1M
2021-08-20 25.22 25.99 25.22 25.94 0.1M
2021-08-19 25.85 25.95 25.23 25.31 0.1M
2021-08-18 26.14 26.34 25.92 25.99 0.1M
2021-08-17 26.30 26.38 25.88 26.14 0.1M
2021-08-16 26.46 26.60 26.20 26.40 0.1M
2021-08-13 26.75 26.86 26.55 26.57 0.1M
2021-08-12 26.50 26.73 26.30 26.65 0.1M
2021-08-11 26.81 26.81 26.25 26.35 0.1M
2021-08-10 26.62 26.75 26.32 26.49 0.2M
2021-08-09 26.53 26.98 26.17 26.51 0.2M
2021-08-06 26.43 26.48 26.20 26.34 0.1M
2021-08-05 25.77 26.26 25.77 26.26 0.1M
2021-08-04 26.70 26.70 25.65 25.72 0.1M
2021-08-03 25.45 26.92 25.15 26.59 0.3M
2021-08-02 25.04 25.28 24.80 24.94 0.1M
2021-07-30 25.13 25.41 24.63 24.87 0.1M
2021-07-29 25.38 25.46 25.10 25.15 0.1M
2021-07-28 25.27 25.43 25.01 25.18 0.0M
2021-07-27 25.22 25.47 24.91 25.18 0.1M
2021-07-26 25.35 25.60 25.11 25.39 0.1M
2021-07-23 25.38 25.56 25.10 25.23 0.1M
2021-07-22 25.38 25.38 24.90 25.15 0.1M
2021-07-21 25.60 25.87 25.18 25.48 0.1M
2021-07-20 24.82 25.53 24.80 25.42 0.1M
2021-07-19 25.00 25.30 24.39 24.87 0.2M
2021-07-16 25.85 25.99 25.34 25.43 0.1M
2021-07-15 25.84 25.96 25.32 25.85 0.1M
2021-07-14 26.28 26.70 25.71 25.88 0.1M
2021-07-13 26.59 26.86 26.39 26.46 0.2M
2021-07-12 26.57 26.86 26.25 26.69 0.1M
2021-07-09 26.41 26.52 26.10 26.48 0.2M
2021-07-08 25.51 26.66 24.85 26.25 0.3M
2021-07-07 25.45 26.11 24.75 25.71 0.4M
2021-07-06 25.16 25.53 24.80 25.31 0.2M
2021-07-02 25.10 25.12 24.53 25.02 0.2M
2021-07-01 23.28 25.30 23.28 24.87 0.3M
2021-06-30 23.74 23.75 23.18 23.23 0.5M
2021-06-29 23.99 24.09 23.42 23.62 0.2M
2021-06-28 24.15 24.28 23.81 23.98 0.3M
2021-06-25 24.91 25.12 24.18 24.26 0.2M
2021-06-24 25.25 25.39 24.88 24.93 0.1M
2021-06-23 25.15 25.36 25.02 25.09 0.1M
2021-06-22 25.51 25.52 25.00 25.12 0.2M
2021-06-21 24.84 25.67 24.62 25.52 0.1M
2021-06-18 25.30 25.40 24.41 24.61 0.4M
2021-06-17 25.85 25.94 25.12 25.40 0.2M
2021-06-16 26.10 26.17 25.70 25.85 0.2M
2021-06-15 26.54 26.62 25.89 26.15 0.2M
2021-06-14 27.26 27.34 26.43 26.65 0.3M
2021-06-11 27.75 27.84 27.37 27.65 0.2M
2021-06-10 27.81 27.81 27.47 27.60 0.1M
2021-06-09 28.00 28.10 27.53 27.65 0.2M
2021-06-08 27.76 28.10 27.70 27.87 0.4M
2021-06-07 27.40 27.70 27.26 27.54 0.3M
2021-06-04 27.03 27.33 26.88 27.10 0.2M
2021-06-03 26.89 26.95 26.79 26.80 0.1M
2021-06-02 27.01 27.12 26.66 26.91 0.1M
2021-06-01 27.15 27.15 26.61 27.01 0.1M
2021-05-28 27.15 27.28 26.67 26.90 0.1M
2021-05-27 26.50 27.48 26.27 27.14 0.2M
2021-05-26 27.84 27.90 25.77 26.33 0.2M
2021-05-25 25.60 26.95 25.50 26.11 0.4M
2021-05-24 25.00 25.65 24.80 25.57 0.1M
2021-05-21 24.92 25.03 24.76 24.92 0.1M
2021-05-20 24.73 24.97 24.53 24.80 0.1M
2021-05-19 24.30 24.70 23.93 24.70 0.1M
2021-05-18 24.17 24.58 24.05 24.44 0.2M
2021-05-17 23.77 24.05 23.70 24.04 0.1M
2021-05-14 23.60 23.93 23.53 23.75 0.1M
2021-05-13 22.68 23.49 22.68 23.48 0.1M
2021-05-12 23.48 23.50 22.52 22.70 0.2M
2021-05-11 23.99 23.99 23.35 23.49 0.2M
2021-05-10 24.37 24.75 24.12 24.16 0.1M
2021-05-07 24.30 24.50 24.11 24.28 0.1M
2021-05-06 24.40 24.54 24.01 24.29 0.1M
2021-05-05 24.45 24.69 24.10 24.42 0.1M
2021-05-04 24.33 24.41 24.00 24.34 0.1M
2021-05-03 24.64 24.68 24.32 24.39 0.1M
2021-04-30 24.83 24.90 24.47 24.48 0.1M
2021-04-29 24.59 24.90 24.50 24.88 0.1M
2021-04-28 24.41 24.71 24.32 24.50 0.1M
2021-04-27 24.20 24.45 24.13 24.40 0.2M
2021-04-26 24.14 24.41 23.96 24.20 0.1M
2021-04-23 23.77 23.89 23.60 23.76 0.1M
2021-04-22 23.60 23.90 23.50 23.58 0.1M
2021-04-21 23.38 23.70 23.34 23.67 0.1M
2021-04-20 23.71 23.94 23.37 23.37 0.1M
2021-04-19 23.49 23.68 23.41 23.53 0.1M
2021-04-16 23.60 23.65 23.23 23.39 0.1M
2021-04-15 23.53 23.55 23.34 23.39 0.1M
2021-04-14 23.82 23.92 23.36 23.42 0.2M
2021-04-13 24.00 24.03 23.66 23.95 0.2M
2021-04-12 24.25 24.34 23.87 24.00 0.2M
2021-04-09 23.67 24.08 23.63 23.88 0.1M
2021-04-08 23.43 23.61 23.19 23.60 0.1M
2021-04-07 23.20 23.66 23.08 23.37 0.1M
2021-04-06 23.00 23.32 22.94 23.17 0.2M
2021-04-05 22.59 23.26 22.50 22.94 0.2M
2021-04-01 22.29 22.61 22.16 22.41 0.2M
2021-03-31 22.24 22.39 22.16 22.16 0.1M
2021-03-30 22.13 22.39 22.03 22.25 0.1M
2021-03-29 21.97 22.28 21.89 22.09 0.1M
2021-03-26 21.71 22.09 21.66 21.97 0.1M
2021-03-25 21.51 21.93 21.26 21.87 0.1M
2021-03-24 21.95 22.22 21.65 21.70 0.1M
2021-03-23 22.02 22.30 21.76 21.80 0.1M
2021-03-22 21.90 22.18 21.73 22.03 0.1M
2021-03-19 21.64 21.81 21.35 21.72 0.2M
2021-03-18 21.97 22.00 21.40 21.48 0.1M
2021-03-17 21.80 22.03 21.63 21.90 0.1M
2021-03-16 21.99 21.99 21.64 21.85 0.1M
2021-03-15 22.10 22.10 21.45 22.00 0.2M
2021-03-12 22.20 22.31 21.90 22.01 0.1M
2021-03-11 22.34 22.75 22.20 22.46 0.3M
2021-03-10 22.10 22.48 22.10 22.20 0.2M
2021-03-09 21.97 22.15 21.80 22.03 0.2M
2021-03-08 21.81 21.98 21.51 21.86 0.2M
2021-03-05 22.00 22.18 20.70 21.59 0.3M
2021-03-04 22.21 22.47 21.41 21.74 0.2M
2021-03-03 22.28 22.48 21.99 22.21 0.2M
2021-03-02 22.33 22.50 22.09 22.16 0.2M
2021-03-01 22.31 22.60 22.12 22.19 0.2M
2021-02-26 21.62 22.09 21.50 21.90 0.2M
2021-02-25 22.35 22.40 21.39 21.48 0.3M
2021-02-24 22.04 22.64 22.00 22.36 0.1M
2021-02-23 21.76 21.98 21.26 21.97 0.3M
2021-02-22 21.58 22.74 21.58 22.07 0.3M
2021-02-19 21.50 21.66 21.31 21.56 0.2M
2021-02-18 21.31 21.62 21.05 21.50 0.3M
2021-02-17 21.02 21.66 20.93 21.30 0.4M
2021-02-16 20.60 21.24 20.50 20.91 0.2M
2021-02-12 20.60 20.85 20.42 20.50 0.2M
2021-02-11 20.49 20.77 20.44 20.60 0.2M
2021-02-10 20.55 20.59 20.37 20.49 0.1M
2021-02-09 20.69 20.69 20.25 20.44 0.2M
2021-02-08 20.07 20.63 19.95 20.53 0.6M
2021-02-05 20.00 20.02 19.70 19.75 0.3M
2021-02-04 18.80 19.81 18.77 19.66 0.5M
2021-02-03 18.89 18.89 18.56 18.74 0.2M
2021-02-02 18.28 18.90 18.22 18.83 0.5M
2021-02-01 18.20 18.45 18.03 18.40 0.1M
2021-01-29 18.23 18.46 18.17 18.20 0.2M
2021-01-28 18.36 18.49 18.30 18.33 0.1M
2021-01-27 18.30 18.60 18.24 18.41 0.1M
2021-01-26 18.19 18.55 18.19 18.45 0.1M
2021-01-25 18.28 18.37 18.15 18.18 0.1M
2021-01-22 18.41 18.41 18.06 18.31 0.1M
2021-01-21 18.55 18.59 18.36 18.44 0.1M
2021-01-20 18.42 18.55 18.23 18.47 0.1M
2021-01-19 18.49 18.50 18.22 18.32 0.1M
2021-01-15 18.45 18.55 18.20 18.29 0.1M
2021-01-14 18.51 18.60 18.36 18.50 0.1M
2021-01-13 18.07 18.49 18.07 18.39 0.1M
2021-01-12 18.64 18.66 18.01 18.07 0.2M
2021-01-11 18.56 18.71 18.25 18.62 0.2M
2021-01-08 18.50 18.66 18.35 18.61 0.1M
2021-01-07 17.67 18.61 17.62 18.41 0.1M
2021-01-06 17.89 17.98 17.56 17.63 0.2M
2021-01-05 17.88 17.98 17.60 17.78 0.2M
2021-01-04 18.16 18.24 17.55 17.83 0.3M