Skip to main content

Csw Industrials Inc (NQ: CSWI )

234.66 -0.63 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 233.50 235.45 231.16 234.66 62,354 -0.63(-0.27%)
Apr 15, 2024 237.46 237.75 234.21 235.29 45,527 -0.74(-0.31%)
Apr 12, 2024 238.88 238.88 234.91 236.03 47,053 -2.30(-0.97%)
Apr 11, 2024 235.86 238.47 233.90 238.33 47,721 +3.23(+1.37%)
Apr 10, 2024 233.50 235.51 233.28 235.10 80,556 -4.56(-1.90%)
Apr 09, 2024 237.75 239.78 232.62 239.66 110,548 +2.71(+1.14%)
Apr 08, 2024 236.37 238.87 235.18 236.95 33,208 +0.68(+0.29%)
Apr 05, 2024 231.95 236.62 231.95 236.27 60,248 +5.22(+2.26%)
Apr 04, 2024 232.70 233.55 230.10 231.05 96,174 +0.87(+0.38%)
Apr 03, 2024 227.31 234.12 227.31 230.18 51,473 +1.60(+0.70%)
Apr 02, 2024 231.00 231.00 226.05 228.58 60,036 -3.34(-1.44%)
Apr 01, 2024 234.60 235.00 230.10 231.92 41,973 -2.68(-1.14%)
Mar 28, 2024 233.47 236.71 233.00 234.60 77,834 +2.00(+0.86%)
Mar 27, 2024 230.44 233.20 228.47 232.60 52,994 +3.98(+1.74%)
Mar 26, 2024 230.07 230.88 225.83 228.62 113,889 +0.44(+0.19%)
Mar 25, 2024 233.52 235.29 227.38 228.18 102,144 -4.49(-1.93%)
Mar 22, 2024 240.57 240.57 232.32 232.67 119,207 -7.43(-3.09%)
Mar 21, 2024 238.75 243.30 238.75 240.10 88,844 +3.11(+1.31%)
Mar 20, 2024 234.14 237.66 232.04 236.99 47,386 +2.42(+1.03%)
Mar 19, 2024 230.22 235.01 229.86 234.57 125,079 +4.13(+1.79%)
Mar 18, 2024 229.75 233.43 221.10 230.44 157,282 +0.36(+0.16%)
Mar 15, 2024 229.44 232.58 229.44 230.08 187,787 -0.96(-0.42%)
Mar 14, 2024 230.02 233.99 229.53 231.04 129,466 -0.02(-0.01%)
Mar 13, 2024 230.09 233.64 229.67 231.06 150,313 -0.41(-0.18%)
Mar 12, 2024 232.77 235.23 230.21 231.47 77,730 -1.64(-0.70%)
Mar 11, 2024 232.12 233.19 229.70 233.11 68,526 -0.61(-0.26%)
Mar 08, 2024 239.75 241.61 232.18 233.72 66,283 -4.41(-1.85%)
Mar 07, 2024 236.19 240.10 236.17 238.13 55,730 +3.39(+1.44%)
Mar 06, 2024 232.67 236.66 231.14 234.74 51,992 +3.94(+1.71%)
Mar 05, 2024 232.86 234.00 230.50 230.80 65,847 -3.55(-1.51%)
Mar 04, 2024 230.43 238.70 230.43 234.35 63,601 +5.95(+2.61%)
Mar 01, 2024 230.12 232.34 226.58 228.40 61,313 -1.99(-0.86%)
Feb 29, 2024 227.64 231.53 227.64 230.39 61,580 +3.62(+1.60%)
Feb 28, 2024 227.89 231.28 226.19 226.77 59,316 -2.63(-1.15%)
Feb 27, 2024 232.55 233.49 228.74 229.40 87,199 -1.45(-0.63%)
Feb 26, 2024 229.41 233.74 229.41 230.85 53,741 +0.38(+0.16%)
Feb 23, 2024 229.45 232.82 227.62 230.47 54,635 +2.45(+1.07%)
Feb 22, 2024 226.42 230.03 226.42 228.02 72,398 +1.02(+0.45%)
Feb 21, 2024 233.98 234.75 224.73 227.00 105,260 -6.39(-2.74%)
Feb 20, 2024 229.87 233.51 227.69 233.39 160,993 +1.39(+0.60%)
Feb 16, 2024 228.65 233.28 228.56 232.00 94,780 +3.31(+1.45%)
Feb 15, 2024 222.58 229.05 221.42 228.69 59,687 +6.51(+2.93%)
Feb 14, 2024 221.26 225.16 221.26 222.18 122,229 +3.09(+1.41%)
Feb 13, 2024 223.16 224.59 218.03 219.09 89,677 -9.28(-4.06%)
Feb 12, 2024 228.70 229.97 226.44 228.37 60,425 -1.07(-0.47%)
Feb 09, 2024 228.01 231.07 226.12 229.44 61,279 +2.66(+1.17%)
Feb 08, 2024 223.94 228.38 222.47 226.78 57,718 +1.80(+0.80%)
Feb 07, 2024 222.47 226.95 222.28 224.98 70,529 +4.20(+1.90%)
Feb 06, 2024 217.60 221.72 217.60 220.78 108,881 +2.84(+1.30%)
Feb 05, 2024 218.17 219.33 216.61 217.94 76,176 -2.50(-1.13%)
Feb 02, 2024 218.35 220.72 216.10 220.44 83,842 +0.46(+0.21%)
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.