Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Csw Industrials Inc (NQ: CSWI )

363.18 -2.76 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 362.46 363.34 360.21 363.18 187,312 -2.76(-0.75%)
Oct 28, 2024 367.05 370.45 365.62 365.94 114,279 -1.11(-0.30%)
Oct 25, 2024 368.69 371.57 362.48 367.05 131,596 +2.03(+0.56%)
Oct 24, 2024 380.38 380.38 363.80 365.02 312,587 -16.42(-4.30%)
Oct 23, 2024 387.83 388.00 379.62 381.44 99,122 -8.41(-2.16%)
Oct 22, 2024 393.28 394.99 389.15 389.85 121,768 -2.94(-0.75%)
Oct 21, 2024 391.60 394.15 388.47 392.79 70,274 +1.16(+0.30%)
Oct 18, 2024 391.77 396.47 390.00 391.63 78,302 +0.47(+0.12%)
Oct 17, 2024 390.72 395.66 388.02 391.16 111,040 -1.28(-0.33%)
Oct 16, 2024 395.22 398.80 392.06 392.44 106,605 -1.24(-0.31%)
Oct 15, 2024 393.42 397.42 389.81 393.68 183,265 -0.34(-0.09%)
Oct 14, 2024 389.36 395.80 387.48 394.02 108,450 +4.37(+1.12%)
Oct 11, 2024 383.75 390.53 374.95 389.65 161,248 +15.26(+4.08%)
Oct 10, 2024 373.25 374.95 369.80 374.39 107,485 -3.67(-0.97%)
Oct 09, 2024 371.42 378.49 370.60 378.06 125,338 +7.46(+2.01%)
Oct 08, 2024 373.97 374.81 369.12 370.60 111,627 -1.77(-0.48%)
Oct 07, 2024 370.59 376.13 368.39 372.37 148,110 -2.47(-0.66%)
Oct 04, 2024 370.27 375.62 369.16 374.84 120,992 +10.76(+2.96%)
Oct 03, 2024 365.00 367.06 361.24 364.08 74,164 -1.87(-0.51%)
Oct 02, 2024 361.56 368.45 361.56 365.95 94,820 +1.39(+0.38%)
Oct 01, 2024 366.65 371.21 360.70 364.56 125,941 -1.83(-0.50%)
Sep 30, 2024 368.89 371.78 362.55 366.39 213,317 -3.33(-0.90%)
Sep 27, 2024 371.76 377.38 368.50 369.72 189,288 -0.92(-0.25%)
Sep 26, 2024 374.24 375.02 368.93 370.64 188,447 +1.70(+0.46%)
Sep 25, 2024 366.97 371.52 366.35 368.94 197,405 +1.97(+0.54%)
Sep 24, 2024 362.00 367.54 359.44 366.97 154,661 +4.91(+1.36%)
Sep 23, 2024 358.30 366.47 358.30 362.06 263,166 +3.50(+0.98%)
Sep 20, 2024 359.10 366.45 354.08 358.56 3,051,331 -0.89(-0.25%)
Sep 19, 2024 361.98 362.11 354.60 359.45 330,789 +7.01(+1.99%)
Sep 18, 2024 340.94 359.94 340.94 352.44 301,519 +9.48(+2.76%)
Sep 17, 2024 341.56 344.33 337.27 342.96 193,488 +2.75(+0.81%)
Sep 16, 2024 336.28 345.25 335.67 340.21 254,963 +3.54(+1.05%)
Sep 13, 2024 331.63 338.30 328.18 336.67 205,615 +8.56(+2.61%)
Sep 12, 2024 320.00 328.50 315.35 328.11 206,383 +8.26(+2.58%)
Sep 11, 2024 316.88 321.17 310.41 319.85 258,991 +2.23(+0.70%)
Sep 10, 2024 311.53 318.84 307.12 317.62 264,422 +4.33(+1.38%)
Sep 09, 2024 299.00 315.90 297.68 313.29 850,205 +28.29(+9.93%)
Sep 06, 2024 292.45 294.81 284.58 285.00 299,823 -7.01(-2.40%)
Sep 05, 2024 291.44 296.00 282.61 292.01 699,978 -24.74(-7.81%)
Sep 04, 2024 312.69 319.08 312.69 316.75 49,185 +1.28(+0.41%)
Sep 03, 2024 335.93 336.21 315.29 315.47 85,800 -22.16(-6.56%)
Aug 30, 2024 330.33 337.63 330.05 337.63 79,920 +9.02(+2.74%)
Aug 29, 2024 326.23 332.67 324.52 328.61 46,690 +3.39(+1.04%)
Aug 28, 2024 327.25 328.29 324.53 325.22 43,077 -2.01(-0.61%)
Aug 27, 2024 324.41 328.04 323.01 327.23 54,692 +0.77(+0.24%)
Aug 26, 2024 327.89 329.01 325.24 326.46 52,679 +1.28(+0.39%)
Aug 23, 2024 315.30 325.38 315.30 325.18 74,693 +11.94(+3.81%)
Aug 22, 2024 315.38 317.38 312.65 313.24 35,847 -2.10(-0.67%)
Aug 21, 2024 310.51 316.68 310.51 315.34 47,809 +6.90(+2.24%)
Aug 20, 2024 311.18 312.40 308.17 308.44 64,426 -3.09(-0.99%)
Aug 19, 2024 310.63 312.54 307.76 311.53 135,742 +1.78(+0.57%)
Aug 16, 2024 313.00 313.73 309.16 309.75 52,271 -3.56(-1.14%)
Aug 15, 2024 312.70 315.72 311.82 313.31 87,162 +6.55(+2.14%)
Aug 14, 2024 306.35 308.50 303.83 306.76 76,893 +1.91(+0.63%)
Aug 13, 2024 303.86 306.11 301.65 304.85 117,781 +2.90(+0.96%)
Aug 12, 2024 304.82 304.82 300.80 301.95 77,048 -2.53(-0.83%)
Aug 09, 2024 309.27 310.90 302.92 304.48 115,899 -6.01(-1.94%)
Aug 08, 2024 304.09 310.90 304.09 310.49 68,170 +9.73(+3.24%)
Aug 07, 2024 305.95 307.50 297.90 300.76 104,919 -2.46(-0.81%)
Aug 06, 2024 300.87 307.43 298.11 303.22 70,876 +4.51(+1.51%)
Aug 05, 2024 292.90 303.29 285.81 298.71 86,766 -8.20(-2.67%)
Aug 02, 2024 304.96 310.99 299.97 306.91 106,371 -8.16(-2.59%)
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.