Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CSW Industrials (CSW) Historical Prices

CSW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026288.94298.02282.32286.16286.16-1.70%153,7761.22
Oct 29, 2026291.17299.28283.74291.42291.12-0.36%224,5401.77
Oct 28, 2026293.72306.66288.78292.47292.17-2.72%183,6391.45
Oct 27, 2026301.52304.55294.16300.65300.34+0.61%136,3621.06
Oct 26, 2026299.89301.34294.81298.82298.51+1.01%130,7151.00
Oct 23, 2026292.37296.16288.13295.82295.52+0.38%158,3121.22
Oct 22, 2026289.11295.55287.92294.69294.39+0.60%108,9040.83
Oct 21, 2026294.80294.80289.48292.94292.64+1.09%96,1000.73
Oct 20, 2026285.99293.85285.99289.77289.47+0.86%103,3020.78
Oct 19, 2026292.41292.41285.55287.30287.00-0.36%78,4140.59
Oct 16, 2026291.75298.32286.18288.35288.05-0.96%142,5231.06
Oct 15, 2026288.72294.34285.85291.14290.84+0.88%75,4660.56
Oct 14, 2026290.31294.00285.73288.59288.29-1.89%110,4330.80
Oct 13, 2026291.73295.17285.81294.14293.84+1.84%117,8950.85
Oct 12, 2026287.01291.57285.60288.83288.53+0.43%89,8560.64
Oct 09, 2026287.01290.14283.82287.59287.29+0.34%79,5170.57
Oct 08, 2026285.00290.01279.92286.62286.32-0.03%126,5550.90
Oct 07, 2026290.85293.73283.81286.70286.40-3.43%92,7810.66
Oct 06, 2026304.63306.08296.47296.89296.58-1.69%129,7440.92
Oct 05, 2026297.74306.04295.45301.99301.68-0.23%141,7010.99
Oct 02, 2026298.97306.07295.62302.69302.38+3.53%124,1070.87
Oct 01, 2026286.89292.76285.33292.38292.08+1.49%120,8070.85
Sep 30, 2026296.33300.38287.73288.08287.78-1.94%136,5850.98
Sep 29, 2026297.13297.75291.96293.77293.47-0.56%96,7420.69
Sep 28, 2026293.23297.42289.99295.41295.11-0.47%89,4200.64
Sep 25, 2026295.61301.73294.14296.80296.49+0.80%85,2670.60
Sep 24, 2026294.55297.30289.55294.45294.15-1.17%113,7300.80
Sep 23, 2026305.34305.34297.69297.93297.62-1.71%102,7770.71
Sep 22, 2026294.66304.35292.61303.12302.81+4.68%143,4670.99
Sep 21, 2026290.49291.73284.60289.58289.28+0.66%118,4220.81
Sep 18, 2026288.74289.85284.88287.68287.38-0.34%289,6192.03
Sep 17, 2026295.88295.88283.71288.66288.36+0.30%144,5211.02
Sep 16, 2026295.00295.00285.79287.80287.50-0.59%168,7351.22
Sep 15, 2026295.01295.07288.11289.52289.22-1.23%127,2900.90
Sep 14, 2026293.45299.98290.51293.13292.83-2.52%137,7700.97
Sep 11, 2026294.98301.04290.35300.71300.40+3.09%156,3571.11
Sep 10, 2026292.19293.69288.27291.70291.40-1.58%86,4780.61
Sep 09, 2026301.75305.84294.32296.37296.06-2.18%89,5970.63
Sep 08, 2026310.44313.33301.83302.96302.65-1.78%130,9750.91
Sep 07, 2026303.86310.13303.86308.46308.14+0.00%00.00
Sep 04, 2026303.86310.13303.86308.46308.14+0.95%97,1580.66
Sep 03, 2026306.33309.14301.81305.57305.26+1.25%155,4571.06
Sep 02, 2026300.06307.20297.12301.80301.49+0.33%169,4201.17
Sep 01, 2026305.56315.15299.61300.82300.51-2.63%108,4330.75
Aug 31, 2026317.61319.99307.67308.95308.63-3.00%126,7690.88
Aug 28, 2026319.32323.39311.72318.50318.17+0.01%161,8871.13
Aug 27, 2026321.31326.51318.08318.47318.14-1.41%139,3070.97
Aug 26, 2026326.58328.42319.66323.03322.70+0.10%100,6820.70
Aug 25, 2026332.73332.73320.76322.70322.37-1.48%63,9990.44
Aug 24, 2026327.86332.21327.32327.56327.22-0.77%157,3421.09