CSWC(CSWC)
CSWC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $25.06 | $25.10 | $24.87 | $24.88 | 534,415 |
| 8/13/2026 | $25.11 | $25.37 | $25.11 | $25.25 | 600,924 |
| 8/12/2026 | $25.29 | $25.30 | $25.03 | $25.11 | 677,153 |
| 8/11/2026 | $25.13 | $25.19 | $24.95 | $25.05 | 624,939 |
| 8/10/2026 | $24.98 | $25.18 | $24.82 | $25.14 | 694,830 |
| 8/7/2026 | $24.76 | $25.24 | $24.67 | $25.13 | 1.04M |
| 8/6/2026 | $24.59 | $24.88 | $24.48 | $24.75 | 728,615 |
| 8/5/2026 | $24.76 | $24.76 | $24.25 | $24.42 | 662,986 |
| 8/4/2026 | $24.44 | $24.86 | $24.11 | $24.72 | 1.08M |
| 8/3/2026 | $23.61 | $24.12 | $23.59 | $23.94 | 668,800 |
| 7/31/2026 | $23.76 | $23.84 | $23.39 | $23.59 | 582,640 |
| 7/30/2026 | $23.76 | $23.83 | $23.33 | $23.59 | 440,035 |
| 7/29/2026 | $23.87 | $23.94 | $23.59 | $23.61 | 545,521 |
| 7/28/2026 | $23.60 | $23.85 | $23.59 | $23.82 | 567,730 |
| 7/27/2026 | $23.67 | $23.73 | $23.49 | $23.55 | 519,214 |
| 7/24/2026 | $23.54 | $23.59 | $23.14 | $23.45 | 605,916 |
| 7/23/2026 | $23.69 | $23.69 | $23.31 | $23.45 | 623,717 |
| 7/22/2026 | $24.05 | $24.12 | $23.67 | $23.69 | 545,659 |
| 7/21/2026 | $23.90 | $24.20 | $23.84 | $24.06 | 585,697 |
| 7/20/2026 | $24.31 | $24.32 | $23.72 | $23.86 | 1.31M |
| 7/17/2026 | $24.21 | $24.41 | $24.11 | $24.30 | 927,059 |
| 7/16/2026 | $23.83 | $24.26 | $23.80 | $24.21 | 851,800 |
| 7/15/2026 | $23.76 | $24.12 | $23.76 | $23.95 | 852,300 |
| 7/14/2026 | $23.70 | $23.97 | $23.70 | $23.90 | 544,235 |
| 7/13/2026 | $23.90 | $24.00 | $23.53 | $23.65 | 637,007 |
| 7/10/2026 | $23.69 | $23.92 | $23.68 | $23.84 | 451,485 |
| 7/9/2026 | $23.57 | $23.69 | $23.47 | $23.62 | 529,855 |
| 7/8/2026 | $23.36 | $23.55 | $23.27 | $23.51 | 510,195 |
| 7/7/2026 | $23.87 | $24.08 | $23.49 | $23.51 | 443,800 |
| 7/6/2026 | $23.79 | $24.03 | $23.65 | $23.78 | 737,900 |
| 7/2/2026 | $24.01 | $24.13 | $23.71 | $23.73 | 525,400 |
| 7/1/2026 | $23.85 | $24.08 | $23.85 | $24.04 | 664,195 |
| 6/30/2026 | $23.64 | $23.84 | $23.56 | $23.77 | 611,332 |
| 6/29/2026 | $23.15 | $23.58 | $23.10 | $23.52 | 661,188 |
| 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 |