CSWC(CSWC)
CSWC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $23.22 | $23.38 | $22.89 | $23.15 | 1.36M |
| 6/25/2026 | $22.98 | $23.30 | $22.92 | $23.30 | 577,022 |
| 6/24/2026 | $23.32 | $23.34 | $22.92 | $22.94 | 1.62M |
| 6/23/2026 | $23.04 | $23.37 | $23.02 | $23.28 | 529,800 |
| 6/22/2026 | $23.07 | $23.38 | $23.05 | $23.20 | 535,200 |
| 6/18/2026 | $22.88 | $23.02 | $22.84 | $22.98 | 816,300 |
| 6/17/2026 | $23.23 | $23.29 | $22.78 | $22.84 | 596,381 |
| 6/16/2026 | $23.15 | $23.39 | $23.08 | $23.23 | 482,483 |
| 6/15/2026 | $23.27 | $23.62 | $23.12 | $23.12 | 662,770 |
| 6/12/2026 | $23.54 | $23.67 | $23.38 | $23.54 | 524,916 |
| 6/11/2026 | $23.58 | $23.73 | $23.37 | $23.42 | 668,120 |
| 6/10/2026 | $23.60 | $23.80 | $23.55 | $23.58 | 595,573 |
| 6/9/2026 | $23.39 | $23.58 | $23.35 | $23.54 | 637,100 |
| 6/8/2026 | $23.29 | $23.49 | $22.98 | $23.28 | 642,047 |
| 6/5/2026 | $23.48 | $23.63 | $23.15 | $23.21 | 573,643 |
| 6/4/2026 | $23.34 | $23.57 | $23.17 | $23.55 | 482,819 |
| 6/3/2026 | $23.50 | $23.52 | $23.02 | $23.17 | 726,100 |
| 6/2/2026 | $23.33 | $23.69 | $23.32 | $23.60 | 582,700 |
| 6/1/2026 | $23.10 | $23.46 | $23.04 | $23.31 | 797,007 |
| 5/29/2026 | $23.32 | $23.43 | $23.13 | $23.22 | 683,527 |
| 5/28/2026 | $23.27 | $23.52 | $23.27 | $23.32 | 671,768 |
| 5/27/2026 | $23.16 | $23.43 | $23.16 | $23.27 | 420,428 |
| 5/26/2026 | $22.97 | $23.29 | $22.91 | $23.13 | 548,159 |
| 5/22/2026 | $23.20 | $23.33 | $22.76 | $22.77 | 654,115 |
| 5/21/2026 | $23.20 | $23.46 | $23.02 | $23.08 | 568,884 |
| 5/20/2026 | $23.12 | $23.48 | $23.03 | $23.24 | 663,703 |
| 5/19/2026 | $23.31 | $23.57 | $23.10 | $23.12 | 460,565 |
| 5/18/2026 | $23.55 | $23.55 | $23.21 | $23.31 | 777,135 |
| 5/15/2026 | $23.76 | $23.80 | $23.46 | $23.57 | 684,447 |
| 5/14/2026 | $23.66 | $24.08 | $23.45 | $24.01 | 710,268 |
| 5/13/2026 | $23.78 | $23.88 | $23.41 | $23.44 | 846,815 |
| 5/12/2026 | $23.58 | $23.83 | $23.48 | $23.78 | 466,200 |
| 5/11/2026 | $23.88 | $23.93 | $23.49 | $23.54 | 697,900 |
| 5/8/2026 | $24.07 | $24.15 | $23.73 | $23.88 | 550,473 |
| 5/7/2026 | $24.17 | $24.17 | $23.82 | $23.99 | 537,700 |
| 5/6/2026 | $24.36 | $24.43 | $24.05 | $24.19 | 682,500 |
| 5/5/2026 | $24.23 | $24.32 | $23.94 | $24.30 | 477,534 |
| 5/4/2026 | $23.90 | $24.18 | $23.77 | $24.10 | 700,183 |
| 5/1/2026 | $24.10 | $24.25 | $23.79 | $23.88 | 1.50M |
| 4/30/2026 | $23.49 | $24.05 | $23.46 | $24.00 | 968,938 |
| 4/29/2026 | $23.60 | $23.69 | $23.42 | $23.52 | 527,331 |
| 4/28/2026 | $23.60 | $23.78 | $23.48 | $23.60 | 416,000 |
| 4/27/2026 | $23.51 | $23.72 | $23.43 | $23.62 | 594,400 |
| 4/24/2026 | $23.43 | $23.68 | $23.43 | $23.50 | 369,422 |
| 4/23/2026 | $23.69 | $23.72 | $23.35 | $23.45 | 492,375 |
| 4/22/2026 | $23.95 | $24.08 | $23.57 | $23.63 | 574,526 |
| 4/21/2026 | $23.97 | $24.03 | $23.63 | $23.78 | 688,100 |
| 4/20/2026 | $24.19 | $24.30 | $23.89 | $23.89 | 895,400 |
| 4/17/2026 | $23.93 | $24.42 | $23.93 | $24.30 | 1.05M |
| 4/16/2026 | $23.93 | $24.13 | $23.68 | $23.82 | 819,429 |
| 4/15/2026 | $23.55 | $24.08 | $23.53 | $23.99 | 1.28M |
| 4/14/2026 | $23.27 | $23.79 | $23.27 | $23.72 | 908,316 |
| 4/13/2026 | $22.80 | $23.14 | $22.70 | $23.13 | 780,011 |
| 4/10/2026 | $22.67 | $22.90 | $22.63 | $22.83 | 401,529 |
| 4/9/2026 | $22.90 | $22.91 | $22.65 | $22.67 | 504,874 |
| 4/8/2026 | $22.82 | $23.00 | $22.62 | $22.80 | 555,109 |
| 4/7/2026 | $22.59 | $22.68 | $22.47 | $22.57 | 419,424 |
| 4/6/2026 | $22.39 | $22.68 | $22.36 | $22.68 | 605,600 |
| 4/2/2026 | $21.73 | $22.39 | $21.73 | $22.37 | 649,438 |
| 4/1/2026 | $22.26 | $22.26 | $21.79 | $21.93 | 576,014 |
| 3/31/2026 | $21.70 | $22.13 | $21.62 | $22.12 | 799,300 |
| 3/30/2026 | $21.50 | $21.91 | $21.39 | $21.48 | 829,719 |