Stockscreener 앱 받기
20.08
2.10%
-0.43
시간 외 거래:
20.08
Capital Southwest Corp 주식 (CSWC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.50 | $20.07 | $0.435 | 342,339.0 | -2.10% |
| 2025-05-02 | $20.56 | $20.25 | $0.315 | 342,078.0 | +1.84% |
| 2025-05-01 | $20.50 | $20.13 | $0.3682 | 386,142.0 | -1.18% |
| 2025-04-30 | $20.46 | $19.97 | $0.4924 | 288,692.0 | -0.73% |
| 2025-04-29 | $20.59 | $20.27 | $0.32 | 367,749.0 | +0.54% |
| 2025-04-28 | $20.48 | $20.18 | $0.30 | 331,417.0 | +0.89% |
| 2025-04-25 | $20.24 | $19.96 | $0.28 | 314,323.0 | +1.40% |
| 2025-04-24 | $20.12 | $19.63 | $0.4863 | 431,579.0 | +1.58% |
| 2025-04-23 | $20.00 | $19.41 | $0.59 | 966,928.0 | +0.87% |
| 2025-04-22 | $19.70 | $19.28 | $0.42 | 1,555,415.0 | +0.62% |
| 2025-04-21 | $19.64 | $19.07 | $0.5788 | 346,940.0 | -1.63% |
| 2025-04-17 | $19.93 | $19.50 | $0.43 | 428,580.0 | +1.08% |
| 2025-04-16 | $19.86 | $19.43 | $0.4265 | 478,091.0 | -1.42% |
| 2025-04-15 | $20.00 | $19.16 | $0.84 | 575,198.0 | +2.76% |
| 2025-04-14 | $19.56 | $18.85 | $0.71 | 568,279.0 | +1.00% |
| 2025-04-11 | $19.27 | $18.43 | $0.8373 | 525,501.0 | +0.53% |
| 2025-04-10 | $19.84 | $18.58 | $1.26 | 639,452.0 | -4.05% |
| 2025-04-09 | $19.85 | $17.46 | $2.39 | 1,007,943.0 | +9.67% |
| 2025-04-08 | $19.47 | $17.79 | $1.68 | 1,162,770.0 | -3.80% |
| 2025-04-07 | $19.61 | $18.01 | $1.60 | 2,045,369.0 | -5.46% |
Capital Southwest Corp 주식 (CSWC) 연도별 가격 이력
이 심층 분석에서는 Capital Southwest Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSWC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital Southwest Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital Southwest Corp 주식 (CSWC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $20.56 | $20.07 | $0.49 | 1,412,898.0 | -1.47% |
| 2025-04 | $22.49 | $17.46 | $5.03 | 15,762,924.0 | -8.69% |
| 2025-03 | $23.50 | $21.23 | $2.27 | 12,159,982.0 | -4.16% |
| 2025-02 | $23.86 | $21.93 | $1.93 | 10,638,745.0 | +3.47% |
| 2025-01 | $22.71 | $21.50 | $1.21 | 8,186,289.0 | +3.16% |
Capital Southwest Corp 주식 (CSWC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.64 | $20.68 | $2.96 | 15,374,701.0 | -7.45% |
| 2024-11 | $24.42 | $22.01 | $2.41 | 11,385,245.0 | -2.56% |
| 2024-10 | $25.90 | $24.11 | $1.79 | 4,198,135.0 | -4.39% |
| 2024-09 | $25.84 | $24.80 | $1.04 | 4,429,986.0 | -0.16% |
| 2024-08 | $25.88 | $22.70 | $3.18 | 5,639,982.0 | -1.32% |
| 2024-07 | $27.23 | $25.52 | $1.71 | 4,013,013.0 | -1.61% |
| 2024-06 | $26.37 | $24.74 | $1.63 | 6,417,853.0 | +1.99% |
| 2024-05 | $27.22 | $25.06 | $2.16 | 7,731,079.0 | -0.93% |
| 2024-04 | $26.10 | $24.08 | $2.02 | 3,897,325.0 | +3.45% |
| 2024-03 | $25.12 | $23.29 | $1.83 | 7,623,902.0 | +3.48% |
| 2024-02 | $24.86 | $23.06 | $1.80 | 9,844,861.0 | -1.79% |
| 2024-01 | $26.17 | $23.53 | $2.64 | 8,061,021.0 | +3.63% |
Capital Southwest Corp 주식 (CSWC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.29 | $22.40 | $1.89 | 7,880,457.0 | +5.24% |
| 2023-11 | $22.61 | $21.15 | $1.46 | 8,667,640.0 | +4.07% |
| 2023-10 | $23.01 | $20.72 | $2.29 | 5,583,935.0 | -5.50% |
| 2023-09 | $23.35 | $21.84 | $1.51 | 7,332,968.0 | +3.81% |
| 2023-08 | $22.92 | $20.77 | $2.15 | 6,443,167.0 | +6.11% |
| 2023-07 | $21.38 | $19.59 | $1.79 | 6,801,954.0 | +5.43% |
| 2023-06 | $20.25 | $18.25 | $2.00 | 7,607,817.0 | +7.76% |
| 2023-05 | $18.79 | $17.36 | $1.43 | 7,092,909.0 | +0.94% |
| 2023-04 | $18.67 | $17.22 | $1.45 | 6,035,216.0 | +1.97% |
| 2023-03 | $19.01 | $16.34 | $2.67 | 7,222,027.0 | -5.38% |
| 2023-02 | $20.20 | $18.75 | $1.45 | 4,988,990.0 | -5.15% |
| 2023-01 | $19.99 | $17.14 | $2.85 | 4,885,998.0 | +15.85% |
0.04%
0.76%
자본화:
|
볼륨(24시간):