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

Csw Industrials Inc (NQ: CSWI )

369.72 -0.92 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 322.00 327.04 303.66 315.07 130,690 -9.35(-2.88%)
Jul 31, 2024 312.85 325.75 306.60 324.42 223,149 +24.77(+8.27%)
Jul 30, 2024 300.51 302.52 298.38 299.65 80,284 -0.09(-0.03%)
Jul 29, 2024 300.64 304.20 297.26 299.74 71,270 -1.13(-0.38%)
Jul 26, 2024 296.98 301.00 295.62 300.87 105,714 +9.37(+3.21%)
Jul 25, 2024 289.93 297.69 288.79 291.50 80,620 +2.25(+0.78%)
Jul 24, 2024 298.52 299.56 288.89 289.25 89,242 -9.34(-3.13%)
Jul 23, 2024 293.29 298.94 292.13 298.60 84,223 +5.31(+1.81%)
Jul 22, 2024 284.96 293.51 284.19 293.29 109,918 +9.15(+3.22%)
Jul 19, 2024 288.14 289.25 282.90 284.13 64,240 -3.17(-1.10%)
Jul 18, 2024 291.23 294.40 286.28 287.30 87,412 -4.77(-1.63%)
Jul 17, 2024 298.08 300.74 291.75 292.07 244,205 -8.99(-2.99%)
Jul 16, 2024 291.18 301.14 291.18 301.06 99,939 +13.17(+4.57%)
Jul 15, 2024 281.30 288.11 279.09 287.89 107,796 +9.35(+3.36%)
Jul 12, 2024 280.51 283.11 277.36 278.54 96,604 +0.65(+0.23%)
Jul 11, 2024 275.95 281.27 275.95 277.89 103,427 +4.14(+1.51%)
Jul 10, 2024 272.66 274.04 270.51 273.75 59,892 +3.04(+1.12%)
Jul 09, 2024 272.79 273.70 269.26 270.71 48,804 -2.07(-0.76%)
Jul 08, 2024 272.45 276.44 271.91 272.78 76,800 +1.05(+0.39%)
Jul 05, 2024 268.45 272.40 267.37 271.73 123,758 +3.24(+1.21%)
Jul 03, 2024 266.91 268.63 266.69 268.50 41,564 +1.33(+0.50%)
Jul 02, 2024 263.81 267.57 263.81 267.17 69,857 +3.81(+1.45%)
Jul 01, 2024 265.73 265.73 260.30 263.36 73,391 -1.76(-0.66%)
Jun 28, 2024 264.98 268.29 262.28 265.12 223,025 +0.85(+0.32%)
Jun 27, 2024 264.74 273.80 261.81 264.27 228,418 -0.57(-0.21%)
Jun 26, 2024 264.81 264.84 262.29 264.84 72,117 -0.34(-0.13%)
Jun 25, 2024 268.26 268.26 262.18 265.18 128,601 -3.08(-1.15%)
Jun 24, 2024 265.27 271.59 265.27 268.26 156,155 +2.99(+1.13%)
Jun 21, 2024 262.75 266.14 260.90 265.27 216,508 +2.74(+1.04%)
Jun 20, 2024 268.15 269.67 261.31 262.53 140,718 -6.13(-2.28%)
Jun 18, 2024 266.07 270.11 266.07 268.67 141,382 +2.60(+0.98%)
Jun 17, 2024 262.37 269.28 261.89 266.07 95,002 +2.87(+1.09%)
Jun 14, 2024 261.79 263.57 257.77 263.20 66,003 -1.95(-0.74%)
Jun 13, 2024 268.76 268.76 260.80 265.15 131,392 -3.70(-1.38%)
Jun 12, 2024 264.06 270.61 263.16 268.85 144,035 +9.97(+3.85%)
Jun 11, 2024 252.85 259.36 249.82 258.87 344,168 +5.42(+2.14%)
Jun 10, 2024 252.29 256.42 252.29 253.46 83,475 +0.36(+0.14%)
Jun 07, 2024 255.93 257.97 252.60 253.10 128,441 -4.13(-1.60%)
Jun 06, 2024 255.92 259.12 254.69 257.23 81,446 +1.67(+0.65%)
Jun 05, 2024 252.38 255.81 252.19 255.56 56,289 +3.36(+1.33%)
Jun 04, 2024 253.74 254.62 248.72 252.20 69,010 -2.65(-1.04%)
Jun 03, 2024 255.53 257.92 252.42 254.85 139,026 +0.77(+0.30%)
May 31, 2024 255.50 257.89 251.21 254.08 126,370 -1.20(-0.47%)
May 30, 2024 256.44 258.56 254.87 255.28 63,959 -0.81(-0.32%)
May 29, 2024 257.06 259.74 255.95 256.09 60,800 -2.55(-0.99%)
May 28, 2024 262.11 263.72 256.54 258.63 74,939 -2.87(-1.10%)
May 24, 2024 256.77 262.64 252.55 261.50 102,188 +5.87(+2.29%)
May 23, 2024 255.29 261.12 244.93 255.64 158,539 +8.28(+3.35%)
May 22, 2024 249.37 250.69 246.45 247.35 94,813 -2.30(-0.92%)
May 21, 2024 249.08 249.72 245.63 249.65 73,463 +0.57(+0.23%)
May 20, 2024 240.22 250.07 240.04 249.08 100,927 +8.88(+3.70%)
May 17, 2024 243.61 243.62 239.50 240.20 70,643 -2.42(-1.00%)
May 16, 2024 246.79 246.79 242.15 242.62 63,400 -3.53(-1.43%)
May 15, 2024 246.78 247.72 245.43 246.14 65,989 +1.05(+0.43%)
May 14, 2024 244.67 245.10 240.11 245.09 72,303 +3.33(+1.38%)
May 13, 2024 248.75 248.75 241.77 241.77 78,317 -5.69(-2.30%)
May 10, 2024 246.40 249.70 245.51 247.45 75,052 +0.91(+0.37%)
May 09, 2024 246.99 248.43 244.84 246.54 78,839 -1.16(-0.47%)
May 08, 2024 248.47 250.93 246.29 247.70 63,392 -2.46(-0.98%)
May 07, 2024 249.06 251.96 247.01 250.16 100,754 +2.30(+0.93%)
May 06, 2024 244.69 248.78 244.69 247.86 51,062 +5.20(+2.14%)
May 03, 2024 243.25 245.47 240.83 242.66 70,246 +0.97(+0.40%)
May 02, 2024 241.45 244.44 239.90 241.70 77,018 +1.27(+0.53%)
May 01, 2024 238.43 244.12 237.33 240.43 121,378 +2.98(+1.25%)
Apr 30, 2024 239.24 241.32 237.02 237.45 108,390 -2.36(-0.98%)
Apr 29, 2024 238.31 241.84 237.36 239.81 63,906 +0.98(+0.41%)
Apr 26, 2024 237.91 240.72 237.26 238.83 73,399 +1.28(+0.54%)
Apr 25, 2024 232.85 237.92 232.03 237.55 60,345 -0.12(-0.05%)
Apr 24, 2024 237.68 239.75 235.57 237.67 36,791 -1.41(-0.59%)
Apr 23, 2024 236.19 239.63 235.48 239.08 46,261 +5.10(+2.18%)
Apr 22, 2024 232.53 235.59 232.53 233.97 40,069 +2.47(+1.07%)
Apr 19, 2024 233.05 235.18 230.72 231.51 153,773 -2.10(-0.90%)
Apr 18, 2024 232.90 236.36 232.51 233.60 98,381 +1.55(+0.67%)
Apr 17, 2024 235.19 235.19 229.12 232.06 65,724 -2.23(-0.95%)
Apr 16, 2024 233.13 235.07 230.79 234.28 62,454 -0.63(-0.27%)
Apr 15, 2024 237.08 237.37 233.83 234.91 45,600 -0.74(-0.31%)
Apr 12, 2024 238.50 238.50 234.53 235.65 47,128 -2.30(-0.96%)
Apr 11, 2024 235.48 238.09 233.53 237.95 47,797 +3.22(+1.37%)
Apr 10, 2024 233.13 235.13 232.91 234.72 80,685 -4.55(-1.90%)
Apr 09, 2024 237.37 239.40 232.25 239.28 110,725 +2.71(+1.14%)
Apr 08, 2024 235.99 238.49 234.80 236.57 33,261 +0.68(+0.29%)
Apr 05, 2024 231.58 236.24 231.58 235.89 60,344 +5.21(+2.26%)
Apr 04, 2024 232.33 233.18 229.73 230.68 96,328 +0.87(+0.38%)
Apr 03, 2024 226.95 233.74 226.95 229.81 51,555 +1.60(+0.70%)
Apr 02, 2024 230.63 230.63 225.69 228.21 60,132 -3.34(-1.44%)
Apr 01, 2024 234.22 234.62 229.73 231.55 42,040 -2.67(-1.14%)
Mar 28, 2024 233.10 236.33 232.63 234.22 77,958 +2.00(+0.86%)
Mar 27, 2024 230.07 232.83 228.10 232.23 53,079 +3.97(+1.74%)
Mar 26, 2024 229.70 230.51 225.47 228.25 114,071 +0.44(+0.19%)
Mar 25, 2024 233.15 234.91 227.01 227.81 102,307 -4.48(-1.93%)
Mar 22, 2024 240.19 240.19 231.95 232.30 119,398 -7.42(-3.09%)
Mar 21, 2024 238.37 242.91 238.37 239.72 88,986 +3.11(+1.31%)
Mar 20, 2024 233.76 237.28 231.67 236.61 47,462 +2.42(+1.03%)
Mar 19, 2024 229.85 234.63 229.49 234.19 125,279 +4.12(+1.79%)
Mar 18, 2024 229.38 233.06 220.75 230.07 157,534 +0.36(+0.16%)
Mar 15, 2024 229.07 232.21 229.07 229.71 188,088 -0.96(-0.42%)
Mar 14, 2024 229.65 233.62 229.17 230.67 129,673 -0.02(-0.01%)
Mar 13, 2024 229.72 233.27 229.30 230.69 150,554 -0.41(-0.18%)
Mar 12, 2024 232.40 234.86 229.84 231.10 77,854 -1.64(-0.70%)
Mar 11, 2024 231.75 232.82 229.33 232.74 68,635 -0.61(-0.26%)
Mar 08, 2024 239.37 241.22 231.80 233.35 66,389 -4.40(-1.85%)
Mar 07, 2024 235.81 239.72 235.79 237.75 55,819 +3.38(+1.44%)
Mar 06, 2024 232.30 236.28 230.77 234.36 52,075 +3.93(+1.71%)
Mar 05, 2024 232.49 233.62 230.13 230.43 65,952 -3.54(-1.52%)
Mar 04, 2024 230.06 238.32 230.06 233.97 63,703 +5.94(+2.61%)
Mar 01, 2024 229.75 231.97 226.22 228.03 61,411 -1.99(-0.86%)
Feb 29, 2024 227.28 231.16 227.28 230.02 61,678 +3.61(+1.60%)
Feb 28, 2024 227.53 230.91 225.83 226.41 59,411 -2.63(-1.15%)
Feb 27, 2024 232.18 233.12 228.37 229.03 87,338 -1.45(-0.63%)
Feb 26, 2024 229.04 233.37 229.04 230.48 53,827 +0.38(+0.16%)
Feb 23, 2024 229.08 232.45 227.25 230.10 54,722 +2.45(+1.07%)
Feb 22, 2024 226.06 229.67 226.06 227.66 72,514 +1.02(+0.45%)
Feb 21, 2024 233.60 234.37 224.37 226.64 105,428 -6.38(-2.74%)
Feb 20, 2024 229.50 233.14 227.32 233.02 161,251 +1.39(+0.60%)
Feb 16, 2024 228.28 232.91 228.19 231.63 94,932 +3.30(+1.45%)
Feb 15, 2024 222.22 228.68 221.06 228.32 59,782 +6.50(+2.93%)
Feb 14, 2024 220.91 224.80 220.91 221.82 122,425 +3.09(+1.41%)
Feb 13, 2024 222.80 224.23 217.68 218.74 89,820 -9.26(-4.06%)
Feb 12, 2024 228.33 229.60 225.96 228.00 60,521 -1.07(-0.47%)
Feb 09, 2024 227.65 230.70 225.76 229.07 61,377 +2.66(+1.17%)
Feb 08, 2024 223.58 228.01 222.11 226.42 57,810 +1.80(+0.80%)
Feb 07, 2024 222.11 226.59 221.92 224.62 70,642 +4.19(+1.90%)
Feb 06, 2024 217.25 221.37 217.25 220.43 109,055 +2.83(+1.30%)
Feb 05, 2024 217.82 218.98 216.26 217.59 76,298 -2.50(-1.13%)
Feb 02, 2024 218.00 220.37 215.75 220.09 83,976 +0.46(+0.21%)
Feb 01, 2024 209.74 221.76 209.74 219.63 127,515 +8.40(+3.98%)
Jan 31, 2024 217.56 219.73 209.15 211.23 199,967 -6.21(-2.86%)
Jan 30, 2024 209.96 217.77 209.96 217.44 164,956 +7.58(+3.61%)
Jan 29, 2024 204.96 209.98 204.17 209.86 131,921 +5.46(+2.67%)
Jan 26, 2024 210.13 210.13 203.50 204.40 224,192 -4.08(-1.96%)
Jan 25, 2024 209.72 209.72 206.23 208.49 112,537 +1.39(+0.67%)
Jan 24, 2024 213.51 213.51 206.78 207.10 63,059 -4.73(-2.23%)
Jan 23, 2024 219.30 219.30 211.80 211.83 124,655 -5.35(-2.46%)
Jan 22, 2024 216.86 218.47 215.59 217.17 77,444 +2.26(+1.05%)
Jan 19, 2024 216.45 216.45 209.83 214.91 162,377 -0.46(-0.21%)
Jan 18, 2024 214.24 215.37 209.11 215.37 123,489 +2.90(+1.37%)
Jan 17, 2024 213.10 214.98 208.10 212.46 96,935 -2.72(-1.27%)
Jan 16, 2024 212.00 215.88 211.48 215.19 219,403 +1.80(+0.84%)
Jan 12, 2024 213.25 214.64 211.00 213.39 116,909 +2.43(+1.15%)
Jan 11, 2024 207.31 212.53 206.92 210.96 171,207 +4.57(+2.22%)
Jan 10, 2024 204.29 206.46 204.29 206.39 81,206 +2.09(+1.03%)
Jan 09, 2024 202.86 206.67 200.62 204.29 119,373 -0.49(-0.24%)
Jan 08, 2024 200.63 204.78 200.00 204.78 89,606 +3.23(+1.60%)
Jan 05, 2024 201.86 203.93 201.36 201.55 107,930 -1.74(-0.85%)
Jan 04, 2024 204.86 204.86 200.49 203.29 80,019 -1.20(-0.59%)
Jan 03, 2024 207.11 208.46 203.53 204.48 108,458 -3.12(-1.50%)
Jan 02, 2024 206.06 207.61 203.04 207.61 128,284 +0.72(+0.35%)
Dec 29, 2023 209.40 209.40 206.82 206.89 49,166 -1.95(-0.94%)
Dec 28, 2023 208.29 210.49 208.28 208.84 56,085 -0.50(-0.24%)
Dec 27, 2023 209.54 211.03 207.46 209.34 45,577 +0.91(+0.44%)
Dec 26, 2023 206.42 210.04 205.78 208.43 47,029 +1.63(+0.79%)
Dec 22, 2023 203.48 208.49 202.26 206.80 46,729 +3.97(+1.96%)
Dec 21, 2023 204.12 205.47 200.79 202.83 42,799 +0.19(+0.09%)
Dec 20, 2023 203.30 207.84 202.30 202.64 48,141 -0.71(-0.35%)
Dec 19, 2023 204.01 206.57 202.01 203.35 52,270 +1.39(+0.69%)
Dec 18, 2023 202.17 203.00 198.70 201.96 121,825 -1.08(-0.53%)
Dec 15, 2023 203.14 204.94 199.63 203.04 172,848 +2.18(+1.09%)
Dec 14, 2023 197.75 201.62 196.66 200.85 99,368 +5.47(+2.80%)
Dec 13, 2023 190.63 196.08 190.60 195.39 83,974 +4.77(+2.50%)
Dec 12, 2023 188.37 190.62 187.63 190.62 59,775 +3.27(+1.75%)
Dec 11, 2023 182.97 189.13 182.97 187.35 75,361 +5.28(+2.90%)
Dec 08, 2023 180.11 183.53 180.05 182.07 33,174 +1.42(+0.78%)
Dec 07, 2023 178.66 180.65 176.62 180.65 43,986 +2.63(+1.48%)
Dec 06, 2023 180.71 183.18 178.02 178.02 39,776 -1.28(-0.71%)
Dec 05, 2023 179.43 180.98 178.24 179.30 45,557 -0.45(-0.25%)
Dec 04, 2023 179.56 182.43 179.27 179.75 52,126 -1.21(-0.67%)
Dec 01, 2023 177.60 181.64 176.66 180.95 46,289 +4.07(+2.30%)
Nov 30, 2023 176.12 179.55 176.12 176.88 74,082 +0.33(+0.19%)
Nov 29, 2023 174.96 176.80 174.45 176.56 65,846 +2.99(+1.72%)
Nov 28, 2023 175.45 175.74 172.53 173.56 66,474 -1.81(-1.03%)
Nov 27, 2023 175.93 177.07 174.44 175.37 64,492 -1.78(-1.01%)
Nov 24, 2023 174.75 177.94 174.75 177.15 21,792 +2.04(+1.17%)
Nov 22, 2023 172.77 175.72 172.34 175.11 43,277 +1.81(+1.05%)
Nov 21, 2023 168.57 176.29 167.39 173.29 81,345 +4.68(+2.77%)
Nov 20, 2023 172.19 172.65 168.40 168.62 43,754 -3.94(-2.28%)
Nov 17, 2023 173.52 175.10 172.30 172.56 51,182 +0.02(+0.01%)
Nov 16, 2023 173.46 177.07 172.37 172.53 52,318 -1.03(-0.59%)
Nov 15, 2023 177.74 180.41 173.56 173.56 40,032 -5.72(-3.19%)
Nov 14, 2023 170.57 179.28 170.57 179.28 86,807 +9.88(+5.84%)
Nov 13, 2023 167.35 172.19 167.35 169.39 32,107 +0.66(+0.39%)
Nov 10, 2023 168.77 169.57 167.40 168.74 41,522 +1.41(+0.84%)
Nov 09, 2023 170.51 171.10 166.85 167.33 53,932 -1.66(-0.98%)
Nov 08, 2023 173.06 173.55 168.08 168.98 33,409 -2.78(-1.62%)
Nov 07, 2023 170.02 173.12 167.58 171.77 94,575 +2.59(+1.53%)
Nov 06, 2023 172.83 173.62 168.69 169.17 103,532 -4.89(-2.81%)
Nov 03, 2023 173.94 178.52 173.14 174.06 111,663 +2.87(+1.68%)
Nov 02, 2023 179.27 181.04 170.51 171.19 93,593 -3.37(-1.93%)
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.