CSW Industrials, Inc. (CSWI)
NASDAQ: CSWI · Real-Time Price · USD
370.64
+1.70 (0.46%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 374.24 | 375.02 | 368.93 | 370.64 | 370.64 | 0.46% | 187,464 |
| Sep 25, 2024 | 366.97 | 371.52 | 366.35 | 368.94 | 368.94 | 0.54% | 197,405 |
| Sep 24, 2024 | 362.00 | 367.54 | 359.44 | 366.97 | 366.97 | 1.36% | 154,661 |
| Sep 23, 2024 | 358.30 | 366.47 | 358.30 | 362.06 | 362.06 | 0.98% | 263,166 |
| Sep 20, 2024 | 359.10 | 366.45 | 354.08 | 358.56 | 358.56 | -0.25% | 3,051,331 |
| Sep 19, 2024 | 361.98 | 362.11 | 354.60 | 359.45 | 359.45 | 1.99% | 330,790 |
| Sep 18, 2024 | 340.94 | 359.94 | 340.94 | 352.44 | 352.44 | 2.76% | 301,519 |
| Sep 17, 2024 | 341.56 | 344.33 | 337.27 | 342.96 | 342.96 | 0.81% | 193,488 |
| Sep 16, 2024 | 336.28 | 345.25 | 335.67 | 340.21 | 340.21 | 1.05% | 254,963 |
| Sep 13, 2024 | 331.63 | 338.30 | 328.18 | 336.67 | 336.67 | 2.61% | 205,615 |
| Sep 12, 2024 | 320.00 | 328.50 | 315.35 | 328.11 | 328.11 | 2.58% | 206,383 |
| Sep 11, 2024 | 316.88 | 321.17 | 310.41 | 319.85 | 319.85 | 0.70% | 258,991 |
| Sep 10, 2024 | 311.53 | 318.84 | 307.13 | 317.62 | 317.62 | 1.38% | 264,472 |
| Sep 9, 2024 | 299.00 | 315.91 | 297.68 | 313.29 | 313.29 | 9.93% | 850,206 |
| Sep 6, 2024 | 292.45 | 294.81 | 284.58 | 285.00 | 285.00 | -2.40% | 299,823 |
| Sep 5, 2024 | 291.44 | 296.00 | 282.61 | 292.01 | 292.01 | -7.81% | 699,978 |
| Sep 4, 2024 | 312.69 | 319.08 | 312.69 | 316.75 | 316.75 | 0.41% | 49,033 |
| Sep 3, 2024 | 335.93 | 336.22 | 315.29 | 315.47 | 315.47 | -6.56% | 85,800 |
| Aug 30, 2024 | 330.33 | 337.63 | 330.05 | 337.63 | 337.63 | 2.74% | 79,920 |
| Aug 29, 2024 | 326.23 | 332.67 | 324.52 | 328.61 | 328.61 | 1.04% | 46,690 |
| Aug 28, 2024 | 327.25 | 328.29 | 324.53 | 325.22 | 325.22 | -0.61% | 43,077 |
| Aug 27, 2024 | 324.41 | 328.04 | 323.01 | 327.23 | 327.23 | 0.24% | 54,692 |
| Aug 26, 2024 | 327.89 | 329.02 | 325.24 | 326.46 | 326.46 | 0.39% | 52,679 |
| Aug 23, 2024 | 315.30 | 325.38 | 315.30 | 325.18 | 325.18 | 3.81% | 74,693 |
| Aug 22, 2024 | 315.38 | 317.38 | 312.65 | 313.24 | 313.24 | -0.67% | 35,847 |
| Aug 21, 2024 | 310.51 | 316.68 | 310.51 | 315.34 | 315.34 | 2.24% | 47,809 |
| Aug 20, 2024 | 311.18 | 312.40 | 308.17 | 308.44 | 308.44 | -0.99% | 64,426 |
| Aug 19, 2024 | 310.63 | 312.54 | 307.76 | 311.53 | 311.53 | 0.57% | 135,742 |
| Aug 16, 2024 | 313.00 | 313.73 | 309.16 | 309.75 | 309.75 | -1.14% | 52,271 |
| Aug 15, 2024 | 312.70 | 315.72 | 311.82 | 313.31 | 313.31 | 2.14% | 87,162 |
| Aug 14, 2024 | 306.35 | 308.50 | 303.83 | 306.76 | 306.76 | 0.63% | 76,893 |
| Aug 13, 2024 | 303.86 | 306.11 | 301.65 | 304.85 | 304.85 | 0.96% | 117,781 |
| Aug 12, 2024 | 304.82 | 304.82 | 300.80 | 301.95 | 301.95 | -0.83% | 77,048 |
| Aug 9, 2024 | 309.27 | 310.90 | 302.92 | 304.48 | 304.48 | -1.94% | 115,899 |
| Aug 8, 2024 | 304.09 | 310.90 | 304.09 | 310.49 | 310.49 | 3.24% | 68,170 |
| Aug 7, 2024 | 305.95 | 307.50 | 297.91 | 300.76 | 300.76 | -0.81% | 104,919 |
| Aug 6, 2024 | 300.87 | 307.43 | 298.11 | 303.22 | 303.22 | 1.51% | 70,876 |
| Aug 5, 2024 | 292.90 | 303.29 | 285.81 | 298.71 | 298.71 | -2.67% | 86,766 |
| Aug 2, 2024 | 304.96 | 310.99 | 299.97 | 306.91 | 306.91 | -2.59% | 106,371 |
| Aug 1, 2024 | 322.00 | 327.04 | 303.66 | 315.07 | 315.07 | -2.88% | 130,690 |
| Jul 31, 2024 | 312.85 | 325.75 | 306.60 | 324.42 | 324.42 | 8.27% | 223,153 |
| Jul 30, 2024 | 300.51 | 302.52 | 298.39 | 299.65 | 299.65 | -0.03% | 80,284 |
| Jul 29, 2024 | 300.64 | 304.20 | 297.26 | 299.74 | 299.74 | -0.38% | 71,270 |
| Jul 26, 2024 | 296.98 | 301.00 | 295.62 | 300.87 | 300.87 | 3.14% | 105,714 |
| Jul 25, 2024 | 290.14 | 297.91 | 289.00 | 291.71 | 291.51 | 0.78% | 80,406 |
| Jul 24, 2024 | 298.74 | 299.78 | 289.10 | 289.46 | 289.26 | -3.13% | 89,178 |
| Jul 23, 2024 | 293.50 | 299.16 | 292.34 | 298.81 | 298.60 | 1.81% | 84,163 |
| Jul 22, 2024 | 285.17 | 293.72 | 284.39 | 293.50 | 293.30 | 3.22% | 109,839 |
| Jul 19, 2024 | 288.35 | 289.46 | 283.10 | 284.34 | 284.14 | -1.10% | 64,194 |
| Jul 18, 2024 | 291.44 | 294.61 | 286.49 | 287.51 | 287.31 | -1.63% | 87,350 |
| Jul 17, 2024 | 298.30 | 300.96 | 291.96 | 292.28 | 292.08 | -2.99% | 244,030 |
| Jul 16, 2024 | 291.39 | 301.36 | 291.39 | 301.28 | 301.07 | 4.57% | 99,868 |
| Jul 15, 2024 | 281.50 | 288.32 | 279.29 | 288.10 | 287.90 | 3.36% | 107,719 |
| Jul 12, 2024 | 280.71 | 283.31 | 277.56 | 278.74 | 278.55 | 0.23% | 96,535 |
| Jul 11, 2024 | 276.15 | 281.48 | 276.15 | 278.09 | 277.90 | 1.51% | 103,353 |
| Jul 10, 2024 | 272.86 | 274.24 | 270.71 | 273.95 | 273.76 | 1.12% | 59,849 |
| Jul 9, 2024 | 272.99 | 273.90 | 269.45 | 270.91 | 270.72 | -0.76% | 48,769 |
| Jul 8, 2024 | 272.65 | 276.64 | 272.11 | 272.98 | 272.79 | 0.39% | 76,745 |
| Jul 5, 2024 | 268.64 | 272.60 | 267.56 | 271.93 | 271.74 | 1.21% | 123,669 |
| Jul 3, 2024 | 267.10 | 268.82 | 266.88 | 268.69 | 268.50 | 0.50% | 41,535 |
| Jul 2, 2024 | 264.00 | 267.76 | 264.00 | 267.36 | 267.17 | 1.45% | 69,807 |
| Jul 1, 2024 | 265.92 | 265.92 | 260.49 | 263.55 | 263.37 | -0.66% | 73,339 |
| Jun 28, 2024 | 265.17 | 268.48 | 262.47 | 265.31 | 265.13 | 0.32% | 222,865 |
| Jun 27, 2024 | 264.93 | 274.00 | 262.00 | 264.46 | 264.28 | -0.22% | 228,254 |
| Jun 26, 2024 | 265.00 | 265.03 | 262.48 | 265.03 | 264.85 | -0.13% | 72,066 |
| Jun 25, 2024 | 268.45 | 268.45 | 262.37 | 265.37 | 265.19 | -1.15% | 128,509 |
| Jun 24, 2024 | 265.46 | 271.79 | 265.46 | 268.45 | 268.26 | 1.13% | 156,043 |
| Jun 21, 2024 | 262.94 | 266.33 | 261.09 | 265.46 | 265.28 | 1.04% | 216,353 |
| Jun 20, 2024 | 268.34 | 269.86 | 261.50 | 262.72 | 262.54 | -2.28% | 140,617 |
| Jun 18, 2024 | 266.26 | 270.30 | 266.26 | 268.86 | 268.67 | 0.98% | 141,281 |
| Jun 17, 2024 | 262.56 | 269.47 | 262.08 | 266.26 | 266.07 | 1.09% | 94,934 |
| Jun 14, 2024 | 261.98 | 263.76 | 257.96 | 263.39 | 263.21 | -0.73% | 65,956 |
| Jun 13, 2024 | 268.95 | 268.95 | 260.99 | 265.34 | 265.16 | -1.38% | 131,298 |
| Jun 12, 2024 | 264.25 | 270.81 | 263.35 | 269.04 | 268.85 | 3.85% | 143,932 |
| Jun 11, 2024 | 253.03 | 259.55 | 250.00 | 259.06 | 258.88 | 2.14% | 343,921 |
| Jun 10, 2024 | 252.47 | 256.60 | 252.47 | 253.64 | 253.46 | 0.14% | 83,415 |
| Jun 7, 2024 | 256.11 | 258.16 | 252.78 | 253.28 | 253.10 | -1.60% | 128,349 |
| Jun 6, 2024 | 256.10 | 259.31 | 254.87 | 257.41 | 257.23 | 0.65% | 81,388 |
| Jun 5, 2024 | 252.56 | 255.99 | 252.38 | 255.74 | 255.56 | 1.33% | 56,249 |
| Jun 4, 2024 | 253.92 | 254.80 | 248.90 | 252.38 | 252.20 | -1.04% | 68,961 |
| Jun 3, 2024 | 255.71 | 258.11 | 252.60 | 255.03 | 254.85 | 0.30% | 138,926 |
| May 31, 2024 | 255.68 | 258.08 | 251.39 | 254.26 | 254.08 | -0.47% | 126,280 |
| May 30, 2024 | 256.62 | 258.75 | 255.05 | 255.46 | 255.28 | -0.32% | 63,913 |
| May 29, 2024 | 257.25 | 259.93 | 256.13 | 256.27 | 256.09 | -0.99% | 60,757 |
| May 28, 2024 | 262.30 | 263.91 | 256.72 | 258.82 | 258.64 | -1.10% | 74,886 |
| May 24, 2024 | 256.96 | 262.83 | 252.73 | 261.69 | 261.51 | 2.29% | 102,115 |
| May 23, 2024 | 255.47 | 261.31 | 245.11 | 255.82 | 255.64 | 3.35% | 158,425 |
| May 22, 2024 | 249.55 | 250.88 | 246.63 | 247.53 | 247.36 | -0.92% | 94,745 |
| May 21, 2024 | 249.26 | 249.90 | 245.81 | 249.83 | 249.66 | 0.23% | 73,411 |
| May 20, 2024 | 240.39 | 250.25 | 240.21 | 249.26 | 249.09 | 3.70% | 100,855 |
| May 17, 2024 | 243.79 | 243.80 | 239.67 | 240.37 | 240.20 | -1.00% | 70,593 |
| May 16, 2024 | 246.97 | 246.97 | 242.32 | 242.79 | 242.62 | -1.43% | 63,355 |
| May 15, 2024 | 246.96 | 247.90 | 245.61 | 246.32 | 246.15 | 0.43% | 65,942 |
| May 14, 2024 | 244.85 | 245.28 | 240.28 | 245.27 | 245.10 | 1.38% | 72,251 |
| May 13, 2024 | 248.93 | 248.93 | 241.94 | 241.94 | 241.77 | -2.30% | 78,261 |
| May 10, 2024 | 246.58 | 249.88 | 245.69 | 247.63 | 247.46 | 0.37% | 74,998 |
| May 9, 2024 | 247.17 | 248.61 | 245.02 | 246.72 | 246.55 | -0.47% | 78,783 |
| May 8, 2024 | 248.65 | 251.12 | 246.47 | 247.88 | 247.71 | -0.98% | 63,347 |
| May 7, 2024 | 249.24 | 252.14 | 247.19 | 250.34 | 250.17 | 0.93% | 100,682 |
| May 6, 2024 | 244.87 | 248.96 | 244.87 | 248.04 | 247.87 | 2.14% | 51,026 |