Canada markets close in 3 hours 42 minutes

CSW Industrials, Inc. (CSWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
237.01+2.66 (+1.14%)
As of 12:18PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024236.38237.76235.86237.01237.0112,113
Apr 22, 2024232.90235.97232.90234.35234.3540,000
Apr 19, 2024233.42235.56231.09231.88231.88153,500
Apr 18, 2024233.27236.74232.88233.98233.9898,200
Apr 17, 2024235.57235.57229.49232.43232.4365,600
Apr 16, 2024233.50235.45231.16234.66234.6662,400
Apr 15, 2024237.46237.75234.21235.29235.2945,500
Apr 12, 2024238.88238.88234.91236.03236.0347,100
Apr 11, 2024235.86238.47233.90238.33238.3347,600
Apr 10, 2024233.50235.51233.28235.10235.1080,600
Apr 09, 2024237.75239.78232.62239.66239.66110,500
Apr 08, 2024236.37238.87235.18236.95236.9533,200
Apr 05, 2024231.95236.62231.95236.27236.2760,200
Apr 04, 2024232.70233.55230.10231.05231.0596,200
Apr 03, 2024227.31234.12227.31230.18230.1851,500
Apr 02, 2024231.00231.00226.05228.58228.5860,000
Apr 01, 2024234.60235.00230.10231.92231.9242,000
Mar 28, 2024233.47236.71233.00234.60234.6077,800
Mar 27, 2024230.44233.20228.47232.60232.6053,000
Mar 26, 2024230.07230.88225.83228.62228.62113,900
Mar 25, 2024233.52235.29227.38228.18228.18102,100
Mar 22, 2024240.57240.57232.32232.67232.67119,200
Mar 21, 2024238.75243.30238.75240.10240.1088,800
Mar 20, 2024234.14237.66232.04236.99236.9947,400
Mar 19, 2024230.22235.01229.86234.57234.57125,100
Mar 18, 2024229.75233.43221.10230.44230.44157,300
Mar 15, 2024229.44232.58229.44230.08230.08187,800
Mar 14, 2024230.02233.99229.54231.04231.04129,500
Mar 13, 2024230.09233.64229.67231.06231.06150,300
Mar 12, 2024232.77235.24230.21231.47231.4777,700
Mar 11, 2024232.12233.19229.70233.11233.1168,500
Mar 08, 2024239.75241.61232.18233.72233.7266,300
Mar 07, 2024236.19240.10236.17238.13238.1355,700
Mar 06, 2024232.67236.65231.14234.74234.7452,000
Mar 05, 2024232.86234.00230.50230.80230.8065,800
Mar 04, 2024230.43238.70230.43234.35234.3563,600
Mar 01, 2024230.12232.34226.58228.40228.4061,300
Feb 29, 2024227.64231.53227.64230.39230.3961,600
Feb 28, 2024227.89231.28226.19226.77226.7759,300
Feb 27, 2024232.55233.49228.74229.40229.4087,200
Feb 26, 2024229.41233.74229.41230.85230.8553,700
Feb 23, 2024229.45232.82227.62230.47230.4754,600
Feb 22, 2024226.42230.04226.42228.02228.0272,400
Feb 21, 2024233.98234.75224.73227.00227.00105,300
Feb 20, 2024229.87233.51227.69233.39233.39161,000
Feb 16, 2024228.65233.28228.56232.00232.0094,800
Feb 15, 2024222.58229.05221.42228.69228.6959,700
Feb 14, 2024221.26225.16221.26222.18222.18122,200
Feb 13, 2024223.16224.59218.03219.09219.0989,700
Feb 12, 2024228.70229.97226.32228.37228.3760,400
Feb 09, 2024228.01231.07226.12229.44229.4461,200
Feb 08, 2024223.94228.38222.47226.78226.7857,700
Feb 07, 2024222.47226.95222.28224.98224.9870,500
Feb 06, 2024217.60221.72217.60220.78220.78108,900
Feb 05, 2024218.17219.33216.61217.94217.9476,200
Feb 02, 2024218.35220.72216.10220.44220.4483,800
Feb 01, 2024210.08222.12210.08219.98219.98127,300
Jan 31, 2024217.91220.08209.48211.57211.57199,600
Jan 30, 2024210.30218.12210.30217.79217.79164,700
Jan 29, 2024205.29210.32204.50210.20210.20131,700
Jan 26, 2024210.47210.47203.83204.73204.73223,800
Jan 25, 2024210.06210.06206.56208.82208.82112,400
Jan 25, 20240.19 Dividend
Jan 24, 2024214.05214.05207.30207.62207.4362,900
Jan 23, 2024219.85219.85212.33212.36212.17124,100
Jan 22, 2024217.41219.02216.13217.72217.5277,300
Jan 19, 2024217.00217.00210.36215.45215.25162,000
Jan 18, 2024214.78215.91209.64215.91215.71123,200
Jan 17, 2024213.64215.52208.63213.00212.8196,700
Jan 16, 2024212.54216.42212.01215.73215.53218,900
Jan 12, 2024213.79215.18211.53213.93213.73116,600
Jan 11, 2024207.83213.07207.44211.49211.30170,800
Jan 10, 2024204.81206.98204.81206.91206.7281,000
Jan 09, 2024203.37207.19201.13204.81204.62119,100
Jan 08, 2024201.14205.30200.50205.30205.1189,400
Jan 05, 2024202.37204.44201.87202.06201.88107,700
Jan 04, 2024205.38205.38201.00203.80203.6179,800
Jan 03, 2024207.63208.99204.04205.00204.81108,200
Jan 02, 2024206.58208.13203.55208.13207.94127,900
Dec 29, 2023209.93209.93207.34207.41207.2249,000
Dec 28, 2023208.82211.02208.80209.37209.1855,900
Dec 27, 2023210.07211.56207.98209.87209.6845,500
Dec 26, 2023206.94210.57206.30208.96208.7746,900
Dec 22, 2023203.99209.02202.77207.32207.1346,600
Dec 21, 2023204.64205.99201.30203.34203.1542,700
Dec 20, 2023203.81208.36202.81203.15202.9648,000
Dec 19, 2023204.52207.09202.52203.86203.6752,100
Dec 18, 2023202.68203.51199.20202.47202.28121,500
Dec 15, 2023203.65205.46200.13203.55203.36166,300
Dec 14, 2023198.25202.13197.16201.36201.1899,100
Dec 13, 2023191.11196.57191.08195.88195.7083,800
Dec 12, 2023188.84191.10188.10191.10190.9359,600
Dec 11, 2023183.43189.60183.43187.82187.6575,200
Dec 08, 2023180.56183.99180.51182.53182.3633,100
Dec 07, 2023179.11181.11177.06181.11180.9443,900
Dec 06, 2023181.17183.64178.47178.47178.3139,700
Dec 05, 2023179.88181.44178.68179.75179.5945,400
Dec 04, 2023180.01182.89179.72180.20180.0452,000
Dec 01, 2023178.05182.10177.10181.41181.2446,200
Nov 30, 2023176.56180.00176.56177.33177.1773,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...