Canada markets closed

CSW Industrials, Inc. (CSWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
352.44+9.48 (+2.76%)
At close: 04:00PM EDT
352.44 0.00 (0.00%)
After hours: 04:19PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 2024340.94359.94340.94352.44352.44295,454
Sept 17, 2024341.56344.33337.27342.96342.96193,500
Sept 16, 2024336.28345.25335.67340.21340.21255,000
Sept 13, 2024331.63338.30328.18336.67336.67205,600
Sept 12, 2024320.00328.50315.35328.11328.11206,400
Sept 11, 2024316.88321.17310.41319.85319.85259,000
Sept 10, 2024311.53318.84307.13317.62317.62264,400
Sept 09, 2024299.00315.90297.68313.29313.29850,200
Sept 06, 2024292.45294.81284.58285.00285.00299,800
Sept 05, 2024291.44296.00282.61292.01292.01700,000
Sept 04, 2024312.69319.08312.69316.75316.7549,200
Sept 03, 2024335.93336.21315.29315.47315.4785,800
Aug 30, 2024330.33337.63330.05337.63337.6379,900
Aug 29, 2024326.23332.67324.52328.61328.6146,700
Aug 28, 2024327.25328.29324.53325.22325.2243,100
Aug 27, 2024324.41328.04323.01327.23327.2354,700
Aug 26, 2024327.89329.02325.24326.46326.4652,700
Aug 23, 2024315.30325.38315.30325.18325.1874,700
Aug 22, 2024315.38317.38312.65313.24313.2435,800
Aug 21, 2024310.51316.67310.51315.34315.3447,800
Aug 20, 2024311.18312.40308.17308.44308.4464,400
Aug 19, 2024310.63312.54307.76311.53311.53135,700
Aug 16, 2024313.00313.73309.16309.75309.7552,300
Aug 15, 2024312.70315.72311.82313.31313.3187,200
Aug 14, 2024306.35308.50303.83306.76306.7676,900
Aug 13, 2024303.86306.11301.65304.85304.85117,800
Aug 12, 2024304.82304.82300.80301.95301.9577,000
Aug 09, 2024309.27310.90302.92304.48304.48115,900
Aug 08, 2024304.09310.90304.09310.49310.4968,200
Aug 07, 2024305.95307.50297.90300.76300.76104,900
Aug 06, 2024300.87307.42298.11303.22303.2270,900
Aug 05, 2024292.90303.29285.81298.71298.7186,800
Aug 02, 2024304.96310.99299.97306.91306.91106,400
Aug 01, 2024322.00327.04303.66315.07315.07130,700
Jul 31, 2024312.85325.75306.60324.42324.42223,100
Jul 30, 2024300.51302.52298.39299.65299.6580,300
Jul 29, 2024300.64304.20297.26299.74299.7471,300
Jul 26, 2024296.98301.00295.62300.87300.87105,700
Jul 26, 20240.21 Dividend
Jul 25, 2024290.14297.90289.00291.71291.5080,400
Jul 24, 2024298.74299.78289.10289.46289.2589,200
Jul 23, 2024293.50299.16292.34298.81298.5984,200
Jul 22, 2024285.17293.72284.39293.50293.29109,800
Jul 19, 2024288.35289.46283.10284.34284.1464,200
Jul 18, 2024291.44294.61286.48287.51287.3087,400
Jul 17, 2024298.30300.96291.96292.28292.07244,000
Jul 16, 2024291.39301.36291.39301.28301.0699,900
Jul 15, 2024281.50288.32279.29288.10287.89107,700
Jul 12, 2024280.71283.31277.56278.74278.5496,500
Jul 11, 2024276.15281.48276.15278.09277.89103,400
Jul 10, 2024272.86274.23270.71273.95273.7559,800
Jul 09, 2024272.99273.90269.45270.91270.7148,800
Jul 08, 2024272.65276.64272.11272.98272.7876,700
Jul 05, 2024268.64272.60267.56271.93271.73123,700
Jul 03, 2024267.10268.82266.88268.69268.5041,500
Jul 02, 2024264.00267.76264.00267.36267.1769,800
Jul 01, 2024265.92265.92260.49263.55263.3673,300
Jun 28, 2024265.17268.48262.47265.31265.12222,900
Jun 27, 2024264.93274.00262.00264.46264.27228,300
Jun 26, 2024265.00265.03262.48265.03264.8472,100
Jun 25, 2024268.45268.45262.37265.37265.18128,500
Jun 24, 2024265.46271.79265.46268.45268.26156,000
Jun 21, 2024262.94266.33261.09265.46265.27216,400
Jun 20, 2024268.34269.86261.50262.72262.53140,600
Jun 18, 2024266.26270.30266.26268.86268.67141,300
Jun 17, 2024262.56269.47262.08266.26266.0794,900
Jun 14, 2024261.98263.76257.96263.39263.2066,000
Jun 13, 2024268.95268.95260.99265.34265.15131,300
Jun 12, 2024264.25270.80263.35269.04268.85143,900
Jun 11, 2024253.03259.55250.00259.06258.87343,900
Jun 10, 2024252.47256.60252.47253.64253.4683,400
Jun 07, 2024256.11258.16252.78253.28253.10128,300
Jun 06, 2024256.10259.31254.87257.41257.2281,400
Jun 05, 2024252.56255.99252.38255.74255.5656,200
Jun 04, 2024253.92254.80248.90252.38252.2069,000
Jun 03, 2024255.71258.11252.60255.03254.85138,900
May 31, 2024255.68258.08251.39254.26254.08126,300
May 30, 2024256.62258.75255.05255.46255.2863,900
May 29, 2024257.25259.92256.13256.27256.0960,800
May 28, 2024262.30263.91256.72258.82258.6374,900
May 24, 2024256.96262.83252.73261.69261.50102,100
May 23, 2024255.47261.30245.10255.82255.64158,400
May 22, 2024249.55250.88246.63247.53247.3594,700
May 21, 2024249.26249.90245.81249.83249.6573,400
May 20, 2024240.39250.25240.21249.26249.08100,800
May 17, 2024243.79243.80239.67240.37240.2070,600
May 16, 2024246.97246.97242.32242.79242.6263,400
May 15, 2024246.96247.90245.61246.32246.1465,900
May 14, 2024244.85245.28240.28245.27245.0972,300
May 13, 2024248.93248.93241.94241.94241.7778,300
May 10, 2024246.58249.88245.68247.63247.4575,000
May 09, 2024247.17248.61245.02246.72246.5478,800
May 08, 2024248.65251.12246.47247.88247.7063,300
May 07, 2024249.24252.14247.19250.34250.16100,700
May 06, 2024244.87248.96244.87248.04247.8651,000
May 03, 2024243.42245.65241.01242.84242.6770,200
May 02, 2024241.62244.62240.07241.87241.7077,000
May 01, 2024238.60244.30237.50240.60240.43121,300
Apr 30, 2024239.41241.49237.19237.62237.45108,300
Apr 29, 2024238.48242.01237.53239.98239.8163,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...