Skip to main content

Csw Industrials Inc (NQ: CSWI )

299.26 +11.16 (+3.87%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 281.50 288.32 279.29 288.10 107,719 +9.36(+3.36%)
Jul 12, 2024 280.71 283.31 277.56 278.74 96,535 +0.65(+0.23%)
Jul 11, 2024 276.15 281.48 276.15 278.09 103,353 +4.14(+1.51%)
Jul 10, 2024 272.86 274.24 270.71 273.95 59,849 +3.04(+1.12%)
Jul 09, 2024 272.99 273.90 269.45 270.91 48,769 -2.07(-0.76%)
Jul 08, 2024 272.65 276.64 272.11 272.98 76,745 +1.05(+0.39%)
Jul 05, 2024 268.64 272.60 267.56 271.93 123,669 +3.24(+1.21%)
Jul 03, 2024 267.10 268.82 266.88 268.69 41,535 +1.33(+0.50%)
Jul 02, 2024 264.00 267.76 264.00 267.36 69,807 +3.81(+1.45%)
Jul 01, 2024 265.92 265.92 260.49 263.55 73,339 -1.76(-0.66%)
Jun 28, 2024 265.17 268.48 262.47 265.31 222,865 +0.85(+0.32%)
Jun 27, 2024 264.93 274.00 262.00 264.46 228,254 -0.57(-0.22%)
Jun 26, 2024 265.00 265.03 262.48 265.03 72,066 -0.34(-0.13%)
Jun 25, 2024 268.45 268.45 262.37 265.37 128,509 -3.08(-1.15%)
Jun 24, 2024 265.46 271.79 265.46 268.45 156,043 +2.99(+1.13%)
Jun 21, 2024 262.94 266.33 261.09 265.46 216,353 +2.74(+1.04%)
Jun 20, 2024 268.34 269.86 261.50 262.72 140,617 -6.14(-2.28%)
Jun 18, 2024 266.26 270.30 266.26 268.86 141,281 +2.60(+0.98%)
Jun 17, 2024 262.56 269.47 262.07 266.26 94,934 +2.87(+1.09%)
Jun 14, 2024 261.98 263.76 257.96 263.39 65,956 -1.95(-0.73%)
Jun 13, 2024 268.95 268.95 260.99 265.34 131,298 -3.70(-1.38%)
Jun 12, 2024 264.25 270.81 263.35 269.04 143,932 +9.98(+3.85%)
Jun 11, 2024 253.03 259.55 250.00 259.06 343,921 +5.42(+2.14%)
Jun 10, 2024 252.47 256.60 252.47 253.64 83,415 +0.36(+0.14%)
Jun 07, 2024 256.11 258.16 252.78 253.28 128,349 -4.13(-1.60%)
Jun 06, 2024 256.10 259.31 254.87 257.41 81,388 +1.67(+0.65%)
Jun 05, 2024 252.56 255.99 252.38 255.74 56,249 +3.36(+1.33%)
Jun 04, 2024 253.92 254.80 248.90 252.38 68,961 -2.65(-1.04%)
Jun 03, 2024 255.71 258.11 252.60 255.03 138,926 +0.77(+0.30%)
May 31, 2024 255.68 258.08 251.39 254.26 126,280 -1.20(-0.47%)
May 30, 2024 256.62 258.75 255.05 255.46 63,913 -0.81(-0.32%)
May 29, 2024 257.25 259.93 256.13 256.27 60,757 -2.55(-0.99%)
May 28, 2024 262.30 263.91 256.72 258.82 74,886 -2.87(-1.10%)
May 24, 2024 256.96 262.83 252.73 261.69 102,115 +5.87(+2.29%)
May 23, 2024 255.47 261.31 245.10 255.82 158,425 +8.29(+3.35%)
May 22, 2024 249.55 250.88 246.63 247.53 94,745 -2.30(-0.92%)
May 21, 2024 249.26 249.90 245.81 249.83 73,411 +0.57(+0.23%)
May 20, 2024 240.39 250.25 240.21 249.26 100,855 +8.89(+3.70%)
May 17, 2024 243.79 243.80 239.67 240.37 70,593 -2.42(-1.00%)
May 16, 2024 246.97 246.97 242.32 242.79 63,355 -3.53(-1.43%)
May 15, 2024 246.96 247.90 245.61 246.32 65,942 +1.05(+0.43%)
May 14, 2024 244.85 245.28 240.28 245.27 72,251 +3.33(+1.38%)
May 13, 2024 248.93 248.93 241.94 241.94 78,261 -5.69(-2.30%)
May 10, 2024 246.58 249.88 245.69 247.63 74,998 +0.91(+0.37%)
May 09, 2024 247.17 248.61 245.02 246.72 78,783 -1.16(-0.47%)
May 08, 2024 248.65 251.12 246.47 247.88 63,347 -2.46(-0.98%)
May 07, 2024 249.24 252.14 247.19 250.34 100,682 +2.30(+0.93%)
May 06, 2024 244.87 248.96 244.87 248.04 51,026 +5.20(+2.14%)
May 03, 2024 243.42 245.65 241.00 242.84 70,196 +0.97(+0.40%)
May 02, 2024 241.62 244.62 240.07 241.87 76,963 +1.27(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.