Register for real-time alerts, custom portfolio, and market movers
CSWC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 24.78 | -0.01 | -0.04% | 24.90 | 24.97 | 24.66 | 132,643 |
| Apr 17 2024 | 24.79 | 0.37 | 1.52% | 24.49 | 24.87 | 24.4794 | 144,569 |
| Apr 16 2024 | 24.42 | 0.03 | 0.12% | 24.16 | 24.50 | 24.08 | 229,652 |
| Apr 15 2024 | 24.39 | -0.12 | -0.49% | 24.62 | 24.88 | 24.36 | 203,763 |
| Apr 12 2024 | 24.51 | -0.52 | -2.08% | 25.04 | 25.10 | 24.36 | 240,302 |
| Apr 11 2024 | 25.03 | 0.13 | 0.52% | 25.08 | 25.08 | 24.75 | 142,883 |
| Apr 10 2024 | 24.90 | -0.26 | -1.03% | 24.93 | 25.07 | 24.72 | 177,540 |
| Apr 09 2024 | 25.16 | 0.20 | 0.80% | 24.96 | 25.16 | 24.83 | 241,603 |
| Apr 08 2024 | 24.96 | 0.09 | 0.36% | 24.89 | 24.9799 | 24.67 | 175,937 |
| Apr 05 2024 | 24.87 | 0.25 | 1.02% | 24.67 | 24.87 | 24.58 | 111,358 |
| Apr 04 2024 | 24.62 | -0.28 | -1.12% | 24.95 | 25.02 | 24.60 | 199,027 |
| Apr 03 2024 | 24.90 | 0.24 | 0.97% | 24.75 | 24.93 | 24.66 | 153,031 |
| Apr 02 2024 | 24.66 | -0.04 | -0.16% | 24.74 | 24.74 | 24.55 | 180,103 |
| Apr 01 2024 | 24.70 | -0.26 | -1.04% | 24.98 | 25.00 | 24.59 | 254,345 |
| Mar 28 2024 | 24.96 | 0.26 | 1.05% | 24.70 | 24.99 | 24.70 | 378,337 |
| Mar 27 2024 | 24.70 | 0.25 | 1.02% | 24.47 | 24.70 | 24.45 | 212,059 |
| Mar 26 2024 | 24.45 | 0.27 | 1.12% | 24.25 | 24.55 | 24.25 | 198,366 |
| Mar 25 2024 | 24.18 | 0.11 | 0.46% | 24.14 | 24.4544 | 24.13 | 187,451 |
| Mar 22 2024 | 24.07 | -0.16 | -0.66% | 24.21 | 24.30 | 24.05 | 137,343 |
| Mar 21 2024 | 24.23 | 0.21 | 0.87% | 24.03 | 24.44 | 24.02 | 244,417 |
| Mar 20 2024 | 24.02 | 0.20 | 0.84% | 23.59 | 24.07 | 23.521 | 243,944 |
| Mar 19 2024 | 23.82 | 0.14 | 0.59% | 23.60 | 23.92 | 23.29 | 297,365 |
| Mar 18 2024 | 23.68 | -0.24 | -1.00% | 23.87 | 23.90 | 23.65 | 344,424 |
| Mar 15 2024 | 23.92 | 0.21 | 0.89% | 23.70 | 24.0899 | 23.70 | 707,444 |
| Mar 14 2024 | 23.71 | -1.25 | -5.01% | 24.24 | 24.3025 | 23.70 | 438,581 |
| Mar 13 2024 | 24.96 | 0.14 | 0.56% | 24.87 | 25.12 | 24.815 | 418,967 |
| Mar 12 2024 | 24.82 | 0.23 | 0.94% | 24.76 | 24.87 | 24.565 | 380,905 |
| Mar 11 2024 | 24.59 | 0.19 | 0.78% | 24.33 | 24.66 | 24.31 | 539,104 |
| Mar 08 2024 | 24.40 | -0.04 | -0.16% | 24.52 | 24.75 | 24.36 | 305,193 |
| Mar 07 2024 | 24.44 | 0.23 | 0.95% | 24.36 | 24.66 | 24.2998 | 321,236 |
| Mar 06 2024 | 24.21 | 0.12 | 0.50% | 24.15 | 24.65 | 23.97 | 1,083,814 |
| Mar 05 2024 | 24.09 | -0.06 | -0.25% | 24.06 | 24.20 | 24.0128 | 321,477 |
| Mar 04 2024 | 24.15 | 0.26 | 1.09% | 23.94 | 24.27 | 23.92 | 486,133 |
| Mar 01 2024 | 23.89 | -0.23 | -0.95% | 24.30 | 24.30 | 23.80 | 374,855 |
| Feb 29 2024 | 24.12 | 0.33 | 1.39% | 24.00 | 24.12 | 23.78 | 207,714 |
| Feb 28 2024 | 23.79 | -0.55 | -2.26% | 24.36 | 24.36 | 23.75 | 581,424 |
| Feb 27 2024 | 24.34 | 0.26 | 1.08% | 24.23 | 24.40 | 24.00 | 451,856 |
| Feb 26 2024 | 24.08 | 0.31 | 1.30% | 23.94 | 24.12 | 23.55 | 405,081 |
| Feb 23 2024 | 23.77 | 0.20 | 0.85% | 23.64 | 24.01 | 23.52 | 382,914 |
| Feb 22 2024 | 23.57 | 0.18 | 0.77% | 23.51 | 23.69 | 23.26 | 693,201 |
| Feb 21 2024 | 23.39 | -0.34 | -1.43% | 23.71 | 23.76 | 23.30 | 344,613 |
| Feb 20 2024 | 23.73 | 0.09 | 0.38% | 23.80 | 23.90 | 23.61 | 520,584 |
| Feb 16 2024 | 23.64 | -0.20 | -0.84% | 23.84 | 23.84 | 23.5695 | 239,624 |
| Feb 15 2024 | 23.84 | 0.51 | 2.19% | 23.45 | 23.95 | 23.45 | 400,742 |
| Feb 14 2024 | 23.33 | -0.02 | -0.09% | 23.45 | 23.61 | 23.14 | 728,752 |
| Feb 13 2024 | 23.35 | -0.15 | -0.64% | 23.28 | 23.5399 | 23.06 | 346,039 |
| Feb 12 2024 | 23.50 | 0.05 | 0.21% | 23.42 | 23.78 | 23.38 | 447,186 |
| Feb 09 2024 | 23.45 | -0.50 | -2.09% | 24.10 | 24.12 | 23.34 | 878,213 |
| Feb 08 2024 | 23.95 | -0.19 | -0.79% | 24.20 | 24.20 | 23.50 | 1,089,556 |
| Feb 07 2024 | 24.14 | 0.08 | 0.33% | 24.16 | 24.18 | 23.88 | 323,731 |
| Feb 06 2024 | 24.06 | -0.39 | -1.60% | 24.38 | 24.40 | 23.94 | 381,042 |
| Feb 05 2024 | 24.45 | -0.04 | -0.16% | 24.85 | 24.86 | 23.95 | 574,466 |
| Feb 02 2024 | 24.49 | 0.18 | 0.74% | 24.31 | 24.70 | 24.248 | 252,941 |
| Feb 01 2024 | 24.31 | -0.25 | -1.02% | 24.80 | 24.80 | 23.73 | 552,664 |
| Jan 31 2024 | 24.56 | -1.10 | -4.29% | 25.59 | 25.62 | 24.53 | 1,059,127 |
| Jan 30 2024 | 25.66 | 0.37 | 1.46% | 25.39 | 26.17 | 25.29 | 409,544 |
| Jan 29 2024 | 25.29 | 0.30 | 1.20% | 25.17 | 25.29 | 25.05 | 288,517 |
| Jan 26 2024 | 24.99 | 0.18 | 0.73% | 24.75 | 25.07 | 24.75 | 196,945 |
| Jan 25 2024 | 24.81 | 0.08 | 0.32% | 24.84 | 24.9399 | 24.54 | 265,178 |
| Jan 24 2024 | 24.73 | -0.42 | -1.67% | 25.15 | 25.22 | 24.66 | 333,351 |
| Jan 23 2024 | 25.15 | -0.13 | -0.51% | 25.33 | 25.41 | 25.14 | 383,467 |
| Jan 22 2024 | 25.28 | 0.34 | 1.36% | 24.90 | 25.28 | 24.85 | 355,548 |
