tiprankstipranks
Trending News
More News >
CSW Industrials (CSW)
NYSE:CSW
US Market

CSW Industrials (CSW) Historical Prices

Compare
87 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
281.52
291.15
279.57
286.16
286.16
+1.46%
106,867
1.01
Jul 07, 2025
291.00
293.60
280.14
282.03
282.03
-3.74%
146,586
1.38
Jul 03, 2025
291.69
296.13
289.79
293.00
293.00
+1.28%
94,869
0.89
Jul 02, 2025
289.97
291.51
287.27
289.31
289.31
-0.23%
122,418
1.16
Jul 01, 2025
284.18
297.82
283.00
289.97
289.97
+1.09%
111,252
1.05
Jun 30, 2025
291.82
291.84
286.78
286.83
286.83
-1.02%
93,202
0.88
Jun 27, 2025
286.55
294.01
285.99
289.80
289.80
+0.68%
123,991
1.18
Jun 26, 2025
287.20
289.25
285.11
287.84
287.84
+1.27%
61,681
0.58
Jun 25, 2025
290.05
291.73
284.24
284.24
284.24
-1.77%
59,912
0.56
Jun 24, 2025
292.85
294.75
288.80
289.35
289.35
-0.21%
125,883
1.18
Jun 23, 2025
282.97
290.47
278.61
289.96
289.96
+2.89%
102,871
0.92
Jun 20, 2025
283.36
285.52
277.43
281.82
281.82
+0.10%
217,984
1.96
Jun 18, 2025
282.00
288.52
280.41
281.55
281.55
-0.85%
74,041
0.66
Jun 17, 2025
285.51
291.50
283.45
283.97
283.97
-1.81%
111,723
0.99
Jun 16, 2025
292.42
293.90
287.33
289.21
289.21
+0.16%
92,362
0.81
Jun 13, 2025
300.08
300.08
287.57
288.74
288.74
-2.77%
115,555
1.01
Jun 12, 2025
303.01
304.61
296.98
296.98
296.98
-2.63%
86,725
0.76
Jun 11, 2025
311.89
313.48
304.53
305.00
305.00
-1.87%
98,551
0.86
Jun 10, 2025
307.15
312.92
307.15
310.82
310.82
+2.58%
92,488
0.80
Jun 09, 2025
308.00
311.21
303.00
303.00
303.00
-0.69%
74,096
0.64
Jun 06, 2025
309.51
310.44
304.44
305.10
305.10
+0.14%
71,526
0.62
Jun 05, 2025
303.55
306.08
300.88
304.67
304.67
+0.16%
80,656
0.69
Jun 04, 2025
307.39
308.62
303.77
304.19
304.19
-0.98%
84,790
0.72
Jun 03, 2025
301.62
308.50
298.45
307.20
307.20
+1.99%
89,153
0.75
Jun 02, 2025
304.29
305.44
298.47
301.20
301.20
-1.50%
69,127
0.57
May 30, 2025
306.40
308.19
302.00
305.79
305.79
-0.40%
112,942
0.93
May 29, 2025
308.85
308.99
304.04
307.02
307.02
+0.22%
86,800
0.71
May 28, 2025
312.26
313.62
302.26
306.35
306.35
-2.32%
106,057
0.86
May 27, 2025
305.49
314.56
300.53
313.62
313.62
+4.22%
146,089
1.20
May 23, 2025
301.79
308.95
297.25
300.91
300.91
-0.41%
192,411
1.59
May 22, 2025
306.40
324.03
299.60
302.16
302.16
-3.91%
119,783
0.99
May 21, 2025
320.42
321.61
314.45
314.45
314.45
-3.15%
78,346
0.65
May 20, 2025
327.10
327.74
323.21
324.68
324.68
-0.89%
59,032
0.48
May 19, 2025
323.93
329.19
323.93
327.59
327.59
-1.10%
60,535
0.50
May 16, 2025
325.96
332.39
325.96
331.23
331.23
+1.24%
68,007
0.55
May 15, 2025
333.99
338.02
325.95
327.17
327.17
-2.75%
104,852
0.86
May 14, 2025
334.08
338.90
328.74
336.43
336.43
+0.04%
154,017
1.26
May 13, 2025
331.26
337.98
328.82
336.30
336.30
+2.13%
75,538
0.62
May 12, 2025
328.84
332.54
323.88
329.28
329.28
+5.79%
95,182
0.77
May 09, 2025
316.45
317.74
309.66
311.27
311.27
-0.94%
70,521
0.57
May 08, 2025
311.17
316.97
308.53
314.22
314.22
+2.54%
93,092
0.75
May 07, 2025
315.70
315.70
304.01
306.44
306.44
-2.00%
94,677
0.76
May 06, 2025
313.76
317.49
311.20
312.70
312.70
-1.65%
93,649
0.75
May 05, 2025
317.99
321.09
317.54
317.94
317.94
-0.93%
78,959
0.63
May 02, 2025
321.32
327.24
318.50
320.94
320.94
+1.49%
77,854
0.61
May 01, 2025
312.87
319.70
312.87
316.24
316.24
+1.20%
83,553
0.64
Apr 30, 2025
312.76
315.51
307.64
312.48
312.48
-1.09%
92,698
0.71
Apr 29, 2025
308.61
318.34
308.61
315.93
315.93
+1.43%
83,591
0.63
Apr 28, 2025
310.43
315.99
307.85
311.48
311.48
-0.20%
55,652
0.42
Apr 25, 2025
310.27
315.27
308.54
312.09
312.09
-0.62%
57,488
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis