Dark

CSWI
CSW Industrials, Inc
stock NASDAQ

Inactive

Jun 6, 2025

305.10USD+0.141%(+0.43)71,526

Pre-market

0.00USD-100.000%(-304.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	309.5100	310.4400	304.4400	305.1000	+0.141%	71,526	0.000%
2025-06-05	303.5500	306.0800	300.8800	304.6700	+0.158%	80,656	+0.141%
2025-06-04	307.3900	308.6200	303.7700	304.1900	-0.980%	84,790	+0.299%
2025-06-03	301.6200	308.5000	298.4500	307.2000	+1.992%	89,153	-0.684%
2025-06-02	304.2900	305.4400	298.4700	301.2000	-1.501%	69,127	+1.295%
2025-05-30	306.4000	308.1900	302.0000	305.7900	-0.401%	112,942	-0.226%
2025-05-29	308.8500	308.9900	304.0400	307.0200	+0.219%	86,800	-0.625%
2025-05-28	312.2600	313.6200	302.2550	306.3500	-2.318%	106,057	-0.408%
2025-05-27	305.4900	314.5600	300.5300	313.6200	+4.224%	146,089	-2.717%
2025-05-23	301.7900	308.9450	297.2500	300.9100	-0.414%	192,411	+1.392%
2025-05-22	306.4000	324.0300	299.6000	302.1600	-3.908%	119,783	+0.973%
2025-05-21	320.4200	321.6100	314.4500	314.4500	-3.151%	78,346	-2.973%
2025-05-20	327.1000	327.7381	323.2100	324.6800	-0.888%	59,032	-6.031%
2025-05-19	323.9300	329.1900	323.9300	327.5900	-1.099%	60,535	-6.865%
2025-05-16	325.9600	332.3850	325.9600	331.2300	+1.241%	68,007	-7.889%
2025-05-15	333.9900	338.0200	325.9450	327.1700	-2.752%	104,852	-6.746%
2025-05-14	334.0800	338.9000	328.7350	336.4300	+0.039%	154,017	-9.312%
2025-05-13	331.2600	337.9750	328.8200	336.3000	+2.132%	75,538	-9.277%
2025-05-12	328.8400	332.5400	323.8800	329.2800	+5.786%	95,182	-7.343%
2025-05-09	316.4500	317.7351	309.6600	311.2700	-0.939%	70,521	-1.982%
2025-05-08	311.1700	316.9650	308.5300	314.2200	+2.539%	93,092	-2.902%
2025-05-07	315.7000	315.7000	304.0050	306.4400	-2.002%	94,677	-0.437%
2025-05-06	313.7600	317.4850	311.1950	312.7000	-1.648%	93,649	-2.430%
2025-05-05	317.9900	321.0850	317.5400	317.9400	-0.935%	78,959	-4.038%
2025-05-02	321.3200	327.2350	318.5028	320.9400	+1.486%	77,854	-4.936%
2025-05-01	312.8700	319.7000	312.8700	316.2400	+1.203%	83,553	-3.523%
2025-04-30	312.7600	315.5100	307.6400	312.4800	-1.092%	92,698	-2.362%
2025-04-29	308.6100	318.3400	308.6100	315.9300	+1.429%	83,591	-3.428%
2025-04-28	310.4300	315.9850	307.8500	311.4800	-0.195%	55,652	-2.048%
2025-04-25	310.2700	315.2700	308.5350	312.0900	-0.703%	57,488	-2.240%
2025-04-24	305.1500	315.6000	298.8400	314.3000	+3.317%	91,013	-2.927%
2025-04-23	307.2100	314.3400	302.2600	304.2100	+1.787%	99,684	+0.293%
2025-04-22	296.0900	302.9300	296.0900	298.8700	+2.641%	102,893	+2.085%
2025-04-21	295.0000	295.0000	286.8500	291.1800	-2.429%	93,442	+4.781%
2025-04-17	294.6900	299.3650	293.5969	298.4300	+1.039%	68,468	+2.235%
2025-04-16	295.2500	298.1300	290.0000	295.3600	-0.779%	128,083	+3.298%
2025-04-15	296.2100	300.7900	294.5900	297.6800	-0.468%	106,180	+2.493%
2025-04-14	303.2100	305.5750	296.0000	299.0800	-0.509%	121,417	+2.013%
2025-04-11	284.4600	301.6150	281.2200	300.6100	+6.599%	144,092	+1.494%
2025-04-10	279.2900	283.5900	271.6279	282.0000	-2.121%	185,399	+8.191%
2025-04-09	253.7400	290.0800	250.1450	288.1100	+13.278%	212,970	+5.897%
2025-04-08	267.8200	273.4800	250.0450	254.3400	-3.688%	189,946	+19.958%
2025-04-07	255.5000	275.4200	249.8400	264.0800	+0.110%	157,001	+15.533%
2025-04-04	257.1100	266.1450	250.0150	263.7900	-2.383%	205,150	+15.660%
2025-04-03	287.0800	288.9650	269.4850	270.2300	-10.827%	206,603	+12.904%
2025-04-02	290.7400	304.4000	290.7400	303.0400	+2.410%	77,510	+0.680%
2025-04-01	289.1000	296.1500	288.4400	295.9100	+1.506%	76,810	+3.106%
2025-03-31	286.9100	295.4050	282.2250	291.5200	+0.458%	164,479	+4.658%
2025-03-28	295.9000	295.9000	286.7500	290.1900	-1.989%	53,884	+5.138%
2025-03-27	298.2000	299.9000	294.8200	296.0800	-1.228%	95,565	+3.046%
2025-03-26	307.4300	314.7900	298.6200	299.7600	-2.295%	101,513	+1.781%
2025-03-25	304.8500	308.5600	294.2694	306.8000	+1.546%	118,910	-0.554%
2025-03-24	297.1800	302.5450	296.6600	302.1300	+3.190%	119,433	+0.983%
2025-03-21	290.7700	293.2300	283.7800	292.7900	+0.044%	382,473	+4.204%
2025-03-20	287.6500	294.6220	286.4000	292.6600	+0.419%	129,009	+4.251%
2025-03-19	285.0100	293.1900	283.5900	291.4400	+1.863%	138,857	+4.687%
2025-03-18	293.8200	293.8200	284.0750	286.1100	-2.298%	161,790	+6.637%
2025-03-17	289.5700	294.4150	289.0900	292.8400	+0.629%	151,827	+4.187%
2025-03-14	285.8100	291.4500	285.7250	291.0100	+2.551%	149,817	+4.842%
2025-03-13	291.1800	291.1800	283.5750	283.7700	-2.618%	96,959	+7.517%
2025-03-12	296.7200	299.1500	289.0950	291.4000	-0.938%	115,504	+4.701%
2025-03-11	293.3800	298.4300	290.2150	294.1600	+0.574%	108,907	+3.719%
2025-03-10	298.2100	301.9600	287.9800	292.4800	-2.976%	122,271	+4.315%
2025-03-07	299.0500	302.0000	292.0900	301.4500	+0.440%	71,538	+1.211%
2025-03-06	302.5700	302.5700	295.8500	300.1300	-1.357%	88,684	+1.656%
2025-03-05	303.3900	306.5900	302.4300	304.2600	+0.812%	138,671	+0.276%
2025-03-04	301.6800	307.6950	293.0500	301.8100	-0.727%	164,829	+1.090%
2025-03-03	308.2500	308.9550	302.3650	304.0200	-0.676%	196,835	+0.355%
2025-02-28	298.4700	306.6600	298.1400	306.0900	+2.729%	171,239	-0.323%
2025-02-27	305.2700	308.1900	296.7600	297.9600	-2.395%	141,459	+2.396%
2025-02-26	305.1800	309.4400	304.5600	305.2700	+0.606%	99,393	-0.056%
2025-02-25	299.5700	306.5450	299.5700	303.4300	+1.353%	104,736	+0.550%
2025-02-24	303.9200	305.0000	298.7600	299.3800	-0.920%	131,117	+1.911%
2025-02-21	314.4700	315.1900	300.8199	302.1600	-2.645%	86,051	+0.973%
2025-02-20	313.6600	313.6600	306.0000	310.3700	-1.298%	104,705	-1.698%
2025-02-19	316.1400	317.6400	312.2800	314.4500	-1.574%	86,043	-2.973%
2025-02-18	317.8100	323.5500	316.3717	319.4800	+0.428%	57,891	-4.501%
2025-02-14	317.4100	321.2700	315.2000	318.1200	+0.224%	104,426	-4.093%
2025-02-13	315.0400	318.1000	308.6714	317.4100	+0.845%	100,817	-3.878%
2025-02-12	318.5700	323.8000	313.7950	314.7500	-2.963%	151,882	-3.066%
2025-02-11	322.8100	325.0500	320.0700	324.3600	-0.747%	88,250	-5.938%
2025-02-10	327.4700	330.3000	324.0000	326.8000	+0.495%	124,724	-6.640%
2025-02-07	325.9400	327.8500	320.0700	325.1900	-0.872%	125,634	-6.178%
2025-02-06	326.2900	328.9300	322.7150	328.0500	+0.923%	83,262	-6.996%
2025-02-05	322.6100	329.1480	321.8980	325.0500	+1.626%	116,959	-6.138%
2025-02-04	321.5000	324.4800	318.7600	319.8500	-0.766%	68,488	-4.612%
2025-02-03	321.7800	326.8100	317.6800	322.3200	-2.271%	143,604	-5.343%
2025-01-31	324.6800	331.3200	316.5700	329.8100	+0.521%	234,084	-7.492%
2025-01-30	330.2300	339.9900	322.9400	328.1000	-5.000%	181,219	-7.010%
2025-01-29	354.2500	356.6300	343.9500	345.3700	-3.396%	168,065	-11.660%
2025-01-28	352.5800	359.3200	347.6300	357.5100	+1.707%	116,420	-14.660%
2025-01-27	361.0100	361.0100	346.9726	351.5100	-4.221%	175,955	-13.203%
2025-01-24	381.2300	382.4000	365.3200	367.0000	-3.672%	148,065	-16.866%
2025-01-23	389.1100	389.1100	379.6350	380.9900	-2.047%	74,577	-19.919%
2025-01-22	395.1500	396.3000	387.7200	388.9500	-1.993%	71,137	-21.558%
2025-01-21	395.3100	401.0200	395.3100	396.8600	+1.704%	78,002	-23.122%
2025-01-17	390.3200	393.3500	386.8400	390.2100	+1.264%	90,920	-21.811%
2025-01-16	380.8000	386.0800	378.4000	385.3400	+1.296%	70,160	-20.823%
2025-01-15	379.8300	381.4200	374.6550	380.4100	+2.451%	83,508	-19.797%
2025-01-14	366.5900	373.4810	361.5700	371.3100	+1.495%	140,938	-17.831%
2025-01-13	356.0000	366.2700	353.8300	365.8400	+1.033%	129,721	-16.603%
2025-01-10	353.4100	363.7150	353.4100	362.1000	+0.349%	103,655	-15.742%
2025-01-08	356.4800	361.4876	352.3400	360.8400	+0.999%	90,383	-15.447%
2025-01-07	357.8600	359.6900	348.3400	357.2700	+0.238%	107,973	-14.602%
2025-01-06	358.0700	361.8300	355.5783	356.4200	-0.472%	54,678	-14.399%
2025-01-03	353.8000	358.6200	352.1700	358.1100	+1.875%	49,186	-14.803%
2025-01-02	354.6500	358.6600	347.4501	351.5200	-0.363%	46,417	-13.206%
2024-12-31	356.0000	356.0000	350.9031	352.8000	-0.332%	47,479	-13.520%
2024-12-30	355.7800	356.8300	346.9601	353.9750	-0.967%	47,595	-13.807%
2024-12-27	360.5800	360.9150	352.2350	357.4300	-1.716%	68,780	-14.641%
2024-12-26	359.2300	364.5000	356.2700	363.6700	+0.935%	63,966	-16.105%
2024-12-24	357.1800	360.6200	357.0800	360.3000	+0.823%	25,997	-15.321%
2024-12-23	358.0900	359.5300	352.1300	357.3600	-0.293%	103,831	-14.624%
2024-12-20	350.8000	364.3300	348.2950	358.4100	-0.137%	209,675	-14.874%
2024-12-19	367.5000	373.4650	356.7300	358.9000	-0.529%	113,838	-14.990%
2024-12-18	381.5000	384.7100	360.2200	360.8100	-4.985%	120,583	-15.440%
2024-12-17	385.2400	385.2400	373.8801	379.7400	-2.423%	144,404	-19.656%
2024-12-16	387.1500	394.2400	387.1500	389.1700	+0.126%	72,271	-21.602%
2024-12-13	393.1300	395.8670	386.5400	388.6800	-1.049%	85,494	-21.504%
2024-12-12	398.6300	400.9400	392.0300	392.8000	-1.883%	97,163	-22.327%
2024-12-11	402.8000	406.9000	399.2100	400.3400	-0.152%	92,702	-23.790%
2024-12-10	397.7400	406.0950	394.6100	400.9500	+0.638%	88,466	-23.906%
2024-12-09	418.4800	419.2700	396.7950	398.4100	-4.175%	98,328	-23.421%
2024-12-06	414.1700	417.1000	409.4000	415.7700	+1.422%	71,710	-26.618%
2024-12-05	413.4000	414.3599	408.0600	409.9400	-1.267%	62,017	-25.574%
2024-12-04	419.5600	423.8800	409.5600	415.2000	-0.999%	96,112	-26.517%
2024-12-03	414.9100	425.1200	413.5001	419.3900	+0.716%	61,816	-27.251%
2024-12-02	422.6900	425.1587	412.4200	416.4100	-1.416%	109,618	-26.731%
2024-11-29	421.1200	425.4900	421.1200	422.3900	+1.237%	40,315	-27.768%
2024-11-27	426.7500	427.8100	413.2444	417.2300	-1.499%	73,459	-26.875%
2024-11-26	430.0000	430.8400	422.6400	423.5800	-1.951%	109,126	-27.971%
2024-11-25	427.5100	436.5000	427.1600	432.0100	+1.254%	122,105	-29.377%
2024-11-22	418.1600	427.1900	415.2800	426.6600	+2.646%	160,042	-28.491%
2024-11-21	412.8400	420.4000	410.1500	415.6600	+0.881%	83,433	-26.599%
2024-11-20	417.9900	419.4800	410.6100	412.0300	-1.068%	85,848	-25.952%
2024-11-19	403.9400	417.9650	403.9400	416.4800	+1.640%	69,545	-26.743%
2024-11-18	411.8600	413.0858	403.1700	409.7600	+1.431%	68,962	-25.542%
2024-11-15	408.9600	408.9600	402.0200	403.9800	-0.934%	57,243	-24.476%
2024-11-14	413.7200	420.2900	405.8350	407.7900	-1.631%	69,611	-25.182%
2024-11-13	422.3500	428.4650	413.6100	414.5500	-0.842%	81,605	-26.402%
2024-11-12	421.9700	427.8099	415.8350	418.0700	-1.165%	82,248	-27.022%
2024-11-11	424.7900	425.1400	420.2100	423.0000	+0.702%	57,459	-27.872%
2024-11-08	417.0900	422.0900	412.0100	420.0500	+1.134%	121,386	-27.366%
2024-11-07	413.2600	418.1700	404.8300	415.3400	+2.924%	138,918	-26.542%
2024-11-06	397.9800	407.3425	397.9800	403.5400	+6.545%	151,227	-24.394%
2024-11-05	365.6000	379.9300	365.6000	378.7500	+4.009%	90,963	-19.446%
2024-11-04	357.8000	365.0900	357.8000	364.1500	+1.590%	61,835	-16.216%
2024-11-01	356.7800	362.9150	356.7800	358.4500	+1.515%	126,880	-14.884%
2024-10-31	355.3400	359.6000	350.2300	353.1000	-1.941%	135,238	-13.594%
2024-10-30	367.3000	385.0000	356.3900	360.0900	-0.851%	195,016	-15.271%
2024-10-29	362.4600	363.3425	360.2100	363.1800	-0.754%	180,490	-15.992%
2024-10-28	367.0500	370.4500	365.6200	365.9400	-0.302%	113,379	-16.626%
2024-10-25	368.6900	371.5700	362.4750	367.0500	+0.556%	127,432	-16.878%
2024-10-24	380.3800	380.3800	363.8000	365.0200	-4.305%	251,336	-16.416%
2024-10-23	387.8300	388.0000	379.6200	381.4400	-2.157%	98,042	-20.014%
2024-10-22	393.2800	394.9900	389.1500	389.8500	-0.748%	121,240	-21.739%
2024-10-21	391.6000	394.1500	388.4700	392.7900	+0.296%	69,732	-22.325%
2024-10-18	391.7700	396.4662	390.0000	391.6300	+0.120%	76,918	-22.095%
2024-10-17	390.7200	395.6600	388.0198	391.1600	-0.326%	110,270	-22.001%
2024-10-16	395.2200	398.7964	392.0650	392.4400	-0.315%	104,852	-22.256%
2024-10-15	393.4200	397.4200	389.8100	393.6800	-0.086%	158,602	-22.501%
2024-10-14	389.3600	395.8000	387.4747	394.0200	+1.122%	108,324	-22.567%
2024-10-11	383.7500	390.5300	374.9550	389.6500	+4.076%	160,042	-21.699%
2024-10-10	373.2500	374.9500	369.8000	374.3900	-0.971%	104,176	-18.507%
2024-10-09	371.4200	378.4900	370.6001	378.0600	+2.013%	122,139	-19.299%
2024-10-08	373.9700	374.8100	369.1200	370.6000	-0.475%	110,121	-17.674%
2024-10-07	370.5900	376.1350	368.3950	372.3700	-0.659%	145,325	-18.065%
2024-10-04	370.2700	375.6200	369.1600	374.8400	+2.955%	120,555	-18.605%
2024-10-03	365.0000	367.0650	361.2403	364.0800	-0.511%	72,976	-16.200%
2024-10-02	361.5600	368.4500	361.5600	365.9500	+0.381%	94,088	-16.628%
2024-10-01	366.6500	371.2099	360.7000	364.5600	-0.499%	120,771	-16.310%
2024-09-30	368.8900	371.7800	362.5450	366.3900	-0.901%	211,428	-16.728%
2024-09-27	371.7600	377.3800	368.5000	369.7200	-0.248%	185,479	-17.478%
2024-09-26	374.2400	375.0200	368.9300	370.6400	+0.461%	187,734	-17.683%
2024-09-25	366.9700	371.5200	366.3500	368.9400	+0.537%	187,510	-17.304%
2024-09-24	362.0000	367.5400	359.4400	366.9700	+1.356%	153,972	-16.860%
2024-09-23	358.3000	366.4700	358.3000	362.0600	+0.976%	240,988	-15.732%
2024-09-20	359.1000	366.4500	354.0799	358.5600	-0.248%	2,803,653	-14.910%
2024-09-19	361.9800	362.1099	354.6000	359.4500	+1.989%	310,935	-15.120%
2024-09-18	340.9400	359.9400	340.9400	352.4400	+2.764%	300,230	-13.432%
2024-09-17	341.5600	344.3300	337.2701	342.9600	+0.808%	184,467	-11.039%
2024-09-16	336.2800	345.2500	335.6650	340.2100	+1.051%	253,867	-10.320%
2024-09-13	331.6300	338.2950	328.1800	336.6700	+2.609%	166,953	-9.377%
2024-09-12	320.0000	328.5000	315.3500	328.1100	+2.582%	176,883	-7.013%
2024-09-11	316.8800	321.1700	310.4100	319.8500	+0.702%	228,728	-4.612%
2024-09-10	311.5300	318.8400	307.1250	317.6200	+1.382%	263,996	-3.942%
2024-09-09	299.0000	315.9050	297.6800	313.2900	+9.926%	818,102	-2.614%
2024-09-06	292.4500	294.8100	284.5800	285.0000	-2.401%	299,823	+7.053%
2024-09-05	291.4400	296.0000	282.6100	292.0100	-7.811%	693,516	+4.483%
2024-09-04	312.6900	319.0800	312.6900	316.7500	+0.406%	48,912	-3.678%
2024-09-03	335.9300	336.2150	315.2900	315.4700	-6.563%	84,702	-3.287%
2024-08-30	330.3300	337.6300	330.0500	337.6300	+2.745%	68,431	-9.635%
2024-08-29	326.2300	332.6700	324.5200	328.6100	+1.042%	45,915	-7.154%
2024-08-28	327.2500	328.2900	324.5300	325.2200	-0.614%	42,652	-6.187%
2024-08-27	324.4100	328.0400	323.0100	327.2300	+0.236%	51,039	-6.763%
2024-08-26	327.8900	329.0150	325.2400	326.4600	+0.394%	50,791	-6.543%
2024-08-23	315.3000	325.3800	315.3000	325.1800	+3.812%	66,841	-6.175%
2024-08-22	315.3800	317.3800	312.6500	313.2400	-0.666%	35,847	-2.599%
2024-08-21	310.5100	316.6750	310.5100	315.3400	+2.237%	46,793	-3.247%
2024-08-20	311.1800	312.4000	308.1700	308.4400	-0.992%	64,426	-1.083%
2024-08-19	310.6300	312.5400	307.7600	311.5300	+0.575%	128,299	-2.064%
2024-08-16	313.0000	313.7300	309.1600	309.7500	-1.136%	51,063	-1.501%
2024-08-15	312.7000	315.7200	311.8200	313.3100	+2.135%	78,363	-2.620%
2024-08-14	306.3500	308.5000	303.8300	306.7600	+0.627%	64,254	-0.541%
2024-08-13	303.8600	306.1100	301.6500	304.8500	+0.960%	116,774	+0.082%
2024-08-12	304.8200	304.8200	300.8000	301.9500	-0.831%	75,938	+1.043%
2024-08-09	309.2700	310.9000	302.9200	304.4800	-1.936%	105,327	+0.204%
2024-08-08	304.0900	310.9000	304.0900	310.4900	+3.235%	58,557	-1.736%
2024-08-07	305.9500	307.5000	297.9050	300.7600	-0.811%	92,824	+1.443%
2024-08-06	300.8700	307.4250	298.1100	303.2200	+1.510%	58,311	+0.620%
2024-08-05	292.9000	303.2900	285.8100	298.7100	-2.672%	85,122	+2.139%
2024-08-02	304.9600	310.9900	299.9700	306.9100	-2.590%	103,498	-0.590%
2024-08-01	322.0000	327.0402	303.6600	315.0700	-2.882%	124,228	-3.164%
2024-07-31	312.8500	325.7500	306.6000	324.4200	+8.266%	218,873	-5.955%
2024-07-30	300.5100	302.5200	298.3850	299.6500	-0.030%	78,184	+1.819%
2024-07-29	300.6400	304.2000	297.2600	299.7400	-0.376%	70,757	+1.788%
2024-07-26	296.9800	301.0000	295.6200	300.8700	+3.140%	97,261	+1.406%
2024-07-25	290.1400	297.9050	289.0000	291.7100	+0.777%	74,858	+4.590%
2024-07-24	298.7400	299.7800	289.0973	289.4600	-3.129%	86,730	+5.403%
2024-07-23	293.5000	299.1600	292.3400	298.8100	+1.809%	80,258	+2.105%
2024-07-22	285.1700	293.7200	284.3900	293.5000	+3.221%	106,706	+3.952%
2024-07-19	288.3500	289.4600	283.1000	284.3400	-1.103%	59,592	+7.301%
2024-07-18	291.4400	294.6100	286.4850	287.5100	-1.632%	85,903	+6.118%
2024-07-17	298.3000	300.9600	291.9600	292.2800	-2.987%	240,920	+4.386%
2024-07-16	291.3900	301.3600	291.3900	301.2800	+4.575%	97,258	+1.268%
2024-07-15	281.5000	288.3200	279.2900	288.1000	+3.358%	106,390	+5.901%
2024-07-12	280.7100	283.3090	277.5600	278.7400	+0.234%	93,794	+9.457%
2024-07-11	276.1500	281.4750	276.1500	278.0900	+1.511%	101,071	+9.713%
2024-07-10	272.8600	274.2350	270.7100	273.9500	+1.122%	57,763	+11.371%
2024-07-09	272.9900	273.9000	269.4500	270.9100	-0.758%	48,211	+12.620%
2024-07-08	272.6500	276.6400	272.1100	272.9800	+0.386%	76,332	+11.766%
2024-07-05	268.6400	272.6000	267.5600	271.9300	+1.206%	122,556	+12.198%
2024-07-03	267.1000	268.8200	266.8800	268.6900	+0.497%	41,535	+13.551%
2024-07-02	264.0000	267.7600	264.0000	267.3600	+1.446%	68,738	+14.116%
2024-07-01	265.9200	265.9200	260.4900	263.5500	-0.663%	72,060	+15.766%
2024-06-28	265.1700	268.4800	262.4700	265.3100	+0.321%	221,351	+14.998%
2024-06-27	264.9300	274.0000	262.0000	264.4600	-0.215%	227,136	+15.367%
2024-06-26	265.0000	265.0300	262.4800	265.0300	-0.128%	66,424	+15.119%
2024-06-25	268.4500	268.4500	262.3700	265.3700	-1.147%	127,137	+14.972%
2024-06-24	265.4600	271.7900	265.4600	268.4500	+1.126%	155,173	+13.652%
2024-06-21	262.9400	266.3300	261.0900	265.4600	+1.043%	210,399	+14.933%
2024-06-20	268.3400	269.8600	261.5000	262.7200	-2.284%	140,480	+16.131%
2024-06-18	266.2600	270.3000	266.2600	268.8600	+0.976%	138,054	+13.479%
2024-06-17	262.5600	269.4700	262.0750	266.2600	+1.090%	93,893	+14.587%
2024-06-14	261.9800	263.7600	257.9600	263.3900	-0.735%	62,685	+15.836%
2024-06-13	268.9500	268.9500	260.9900	265.3400	-1.375%	130,675	+14.985%
2024-06-12	264.2500	270.8050	263.3500	269.0400	+3.852%	142,989	+13.403%
2024-06-11	253.0300	259.5500	250.0000	259.0600	+2.137%	340,745	+17.772%
2024-06-10	252.4700	256.6000	252.4700	253.6400	+0.142%	82,437	+20.289%
2024-06-07	256.1100	258.1600	252.7800	253.2800	-1.604%	126,662	+20.460%
2024-06-06	256.1000	259.3100	254.8700	257.4100	+0.653%	80,990	+18.527%
2024-06-05	252.5600	255.9900	252.3750	255.7400	+1.331%	55,477	+19.301%
2024-06-04	253.9200	254.8000	248.9000	252.3800	-1.039%	66,699	+20.889%
2024-06-03	255.7100	258.1100	252.6000	255.0300	+0.303%	136,523	+19.633%
2024-05-31	255.6800	258.0800	251.3900	254.2600	-0.470%	125,123	+19.995%
2024-05-30	256.6200	258.7500	255.0500	255.4600	-0.316%	63,608	+19.432%
2024-05-29	257.2500	259.9250	256.1300	256.2700	-0.985%	60,220	+19.054%
2024-05-28	262.3000	263.9100	256.7200	258.8200	-1.097%	73,690	+17.881%
2024-05-24	256.9600	262.8300	252.7300	261.6900	+2.295%	98,477	+16.588%
2024-05-23	255.4700	261.3050	245.1050	255.8200	+3.349%	154,877	+19.264%
2024-05-22	249.5500	250.8750	246.6300	247.5300	-0.921%	93,222	+23.258%
2024-05-21	249.2600	249.9000	245.8100	249.8300	+0.229%	67,458	+22.123%
2024-05-20	240.3900	250.2500	240.2100	249.2600	+3.698%	100,855	+22.402%
2024-05-17	243.7900	243.8000	239.6700	240.3700	-0.997%	69,356	+26.929%
2024-05-16	246.9700	246.9700	242.3200	242.7900	-1.433%	62,111	+25.664%
2024-05-15	246.9600	247.9000	245.6100	246.3200	+0.428%	65,323	+23.863%
2024-05-14	244.8500	245.2800	240.2800	245.2700	+1.376%	71,596	+24.394%
2024-05-13	248.9300	248.9300	241.9400	241.9400	-2.298%	78,261	+26.106%
2024-05-10	246.5800	249.8800	245.6850	247.6300	+0.369%	74,261	+23.208%
2024-05-09	247.1700	248.6106	245.0200	246.7200	-0.468%	78,342	+23.662%
2024-05-08	248.6500	251.1150	246.4700	247.8800	-0.983%	62,083	+23.084%
2024-05-07	249.2400	252.1400	247.1900	250.3400	+0.927%	100,183	+21.874%
2024-05-06	244.8700	248.9600	244.8700	248.0400	+2.141%	50,817	+23.004%
2024-05-03	243.4200	245.6452	241.0050	242.8400	+0.401%	69,408	+25.638%
2024-05-02	241.6200	244.6184	240.0700	241.8700	+0.528%	68,972	+26.142%
2024-05-01	238.6000	244.3000	237.5000	240.6000	+1.254%	114,195	+26.808%
2024-04-30	239.4100	241.4950	237.1900	237.6200	-0.983%	94,277	+28.398%
2024-04-29	238.4800	242.0150	237.5300	239.9800	+0.410%	61,841	+27.136%
2024-04-26	238.0800	240.8900	237.4300	239.0000	+0.538%	72,589	+27.657%
2024-04-25	233.0250	238.0900	232.2000	237.7200	-0.139%	58,104	+28.344%
2024-04-24	238.0600	240.1400	235.9500	238.0500	-0.589%	35,714	+28.166%
2024-04-23	236.5700	240.0150	235.8600	239.4600	+2.180%	45,772	+27.412%
2024-04-22	232.9000	235.9700	232.9000	234.3500	+1.065%	39,196	+30.190%
2024-04-19	233.4200	235.5600	231.0850	231.8800	-0.898%	152,106	+31.577%
2024-04-18	233.2700	236.7400	232.8800	233.9800	+0.667%	94,117	+30.396%
2024-04-17	235.5700	235.5700	229.4900	232.4300	-0.950%	64,565	+31.265%
2024-04-16	233.5000	235.4500	231.1600	234.6600	-0.268%	61,816	+30.018%
2024-04-15	237.4600	237.7500	234.2050	235.2900	-0.314%	44,473	+29.670%
2024-04-12	238.8800	238.8800	234.9100	236.0300	-0.965%	47,053	+29.263%
2024-04-11	235.8600	238.4700	233.9000	238.3300	+1.374%	47,721	+28.016%
2024-04-10	233.5000	235.5100	233.2800	235.1000	-1.903%	80,556	+29.775%
2024-04-09	237.7500	239.7800	232.6211	239.6600	+1.144%	110,548	+27.305%
2024-04-08	236.3700	238.8700	235.1750	236.9500	+0.288%	33,208	+28.761%
2024-04-05	231.9500	236.6200	231.9500	236.2700	+2.259%	60,248	+29.132%
2024-04-04	232.7000	233.5500	230.1000	231.0500	+0.378%	96,174	+32.049%
2024-04-03	227.3100	234.1150	227.3100	230.1800	+0.700%	51,473	+32.548%
2024-04-02	231.0000	231.0000	226.0535	228.5800	-1.440%	60,038	+33.476%
2024-04-01	234.6000	235.0000	230.1000	231.9200	-1.142%	41,973	+31.554%
2024-03-28	233.4700	236.7050	233.0000	234.6000	+0.860%	77,834	+30.051%
2024-03-27	230.4400	233.2000	228.4700	232.6000	+1.741%	52,994	+31.169%
2024-03-26	230.0700	230.8800	225.8300	228.6200	+0.193%	113,889	+33.453%
2024-03-25	233.5200	235.2892	227.3750	228.1800	-1.930%	102,144	+33.710%
2024-03-22	240.5700	240.5700	232.3200	232.6700	-3.095%	119,207	+31.130%
2024-03-21	238.7500	243.3000	238.7500	240.1000	+1.312%	88,797	+27.072%
2024-03-20	234.1400	237.6600	232.0400	236.9900	+1.032%	47,386	+28.740%
2024-03-19	230.2200	235.0100	229.8600	234.5700	+1.792%	125,079	+30.068%
2024-03-18	229.7500	233.4300	221.1000	230.4400	+0.156%	157,282	+32.399%
2024-03-15	229.4400	232.5800	229.4400	230.0800	-0.416%	187,787	+32.606%
2024-03-14	230.0200	233.9900	229.5350	231.0400	-0.009%	129,466	+32.055%
2024-03-13	230.0900	233.6400	229.6700	231.0600	-0.177%	150,313	+32.044%
2024-03-12	232.7700	235.2400	230.2100	231.4700	-0.704%	77,730	+31.810%
2024-03-11	232.1200	233.1900	229.7001	233.1100	-0.261%	68,526	+30.882%
2024-03-08	239.7500	241.6100	232.1750	233.7200	-1.852%	66,282	+30.541%
2024-03-07	236.1900	240.1000	236.1700	238.1300	+1.444%	55,730	+28.123%
2024-03-06	232.6700	236.6550	231.1400	234.7400	+1.707%	51,992	+29.974%
2024-03-05	232.8600	234.0000	230.5000	230.8000	-1.515%	65,847	+32.192%
2024-03-04	230.4300	238.7000	230.4300	234.3500	+2.605%	63,601	+30.190%
2024-03-01	230.1200	232.3400	226.5800	228.4000	-0.864%	61,313	+33.581%
2024-02-29	227.6400	231.5300	227.6400	230.3900	+1.596%	61,580	+32.428%
2024-02-28	227.8900	231.2800	226.1900	226.7700	-1.146%	59,316	+34.542%
2024-02-27	232.5500	233.4900	228.7350	229.4000	-0.628%	87,169	+32.999%
2024-02-26	229.4100	233.7400	229.4100	230.8500	+0.165%	53,741	+32.164%
2024-02-23	229.4500	232.8250	227.6200	230.4700	+1.074%	54,635	+32.382%
2024-02-22	226.4200	230.0350	226.4200	228.0200	+0.449%	72,398	+33.804%
2024-02-21	233.9800	234.7500	224.7300	227.0000	-2.738%	105,260	+34.405%
2024-02-20	229.8700	233.5100	227.6900	233.3900	+0.599%	160,993	+30.725%
2024-02-16	228.6500	233.2800	228.5600	232.0000	+1.447%	94,780	+31.509%
2024-02-15	222.5800	229.0500	221.4200	228.6900	+2.930%	59,687	+33.412%
2024-02-14	221.2600	225.1600	221.2600	222.1800	+1.410%	122,229	+37.321%
2024-02-13	223.1600	224.5900	218.0300	219.0900	-4.064%	89,677	+39.258%
2024-02-12	228.7000	229.9700	226.3200	228.3700	-0.466%	60,425	+33.599%
2024-02-09	228.0100	231.0700	226.1200	229.4400	+1.173%	61,279	+32.976%
2024-02-08	223.9400	228.3800	222.4700	226.7800	+0.800%	57,718	+34.536%
2024-02-07	222.4700	226.9500	222.2800	224.9800	+1.902%	70,571	+35.612%
2024-02-06	217.6000	221.7200	217.6000	220.7800	+1.303%	108,881	+38.192%
2024-02-05	218.1700	219.3300	216.6074	217.9400	-1.134%	76,176	+39.993%
2024-02-02	218.3500	220.7200	216.1000	220.4400	+0.209%	83,842	+38.405%
2024-02-01	210.0800	222.1200	210.0800	219.9800	+3.975%	127,311	+38.694%
2024-01-31	217.9100	220.0800	209.4800	211.5700	-2.856%	199,672	+44.208%
2024-01-30	210.3000	218.1200	210.3000	217.7900	+3.611%	164,692	+40.089%
2024-01-29	205.2900	210.3200	204.5000	210.2000	+2.672%	131,710	+45.147%
2024-01-26	210.4700	210.4700	203.8300	204.7300	-1.959%	223,833	+49.026%
2024-01-25	210.0600	210.0600	206.5600	208.8200	+0.578%	112,357	+46.107%
2024-01-24	214.0500	214.0500	207.3000	207.6200	-2.232%	62,901	+46.951%
2024-01-23	219.8500	219.8500	212.3300	212.3600	-2.462%	124,148	+43.671%
2024-01-22	217.4100	219.0200	216.1300	217.7200	+1.054%	77,250	+40.134%
2024-01-19	217.0000	217.0000	210.3600	215.4500	-0.213%	161,969	+41.611%
2024-01-18	214.7800	215.9100	209.6400	215.9100	+1.366%	123,179	+41.309%
2024-01-17	213.6400	215.5200	208.6300	213.0000	-1.265%	96,692	+43.239%
2024-01-16	212.5400	216.4200	212.0100	215.7300	+0.841%	218,852	+41.427%
2024-01-12	213.7900	215.1800	211.5300	213.9300	+1.151%	116,615	+42.617%
2024-01-11	207.8300	213.0700	207.4400	211.4950	+2.216%	170,777	+44.259%
2024-01-10	204.8100	206.9800	204.8100	206.9100	+1.025%	81,002	+47.455%
2024-01-09	203.3700	207.1900	201.1271	204.8100	-0.239%	119,075	+48.967%
2024-01-08	201.1400	205.3000	200.5000	205.3000	+1.603%	89,381	+48.612%
2024-01-05	202.3700	204.4400	201.8700	202.0600	-0.854%	107,659	+50.995%
2024-01-04	205.3800	205.3800	201.0000	203.8000	-0.585%	79,818	+49.706%
2024-01-03	207.6300	208.9900	204.0450	205.0000	-1.504%	108,186	+48.829%
2024-01-02	206.5800	208.1300	203.5521	208.1300	+0.347%	127,962	+46.591%
2023-12-29	209.9300	209.9300	207.3400	207.4100	-0.936%	49,043	+47.100%
2023-12-28	208.8200	211.0200	208.8000	209.3700	-0.238%	55,944	+45.723%
2023-12-27	210.0700	211.5600	207.9800	209.8700	+0.435%	45,463	+45.376%
2023-12-26	206.9400	210.5700	206.3000	208.9600	+0.791%	46,911	+46.009%
2023-12-22	203.9900	209.0200	202.7700	207.3200	+1.957%	46,612	+47.164%
2023-12-21	204.6400	205.9900	201.3000	203.3400	+0.094%	42,692	+50.044%
2023-12-20	203.8100	208.3600	202.8100	203.1500	-0.348%	48,020	+50.185%
2023-12-19	204.5200	207.0900	202.5200	203.8600	+0.687%	52,139	+49.662%
2023-12-18	202.6800	203.5100	199.2000	202.4700	-0.531%	121,542	+50.689%
2023-12-15	203.6500	205.4550	200.1300	203.5500	+1.088%	172,414	+49.889%
2023-12-14	198.2500	202.1300	197.1600	201.3600	+2.798%	99,119	+51.520%

document.getElementById("WgYqTq").onerror = function(){this.style.display='none';}; .dark-mode .YcB0xm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YcB0xm{ color: #333333; background-color: white; border: 2px solid #333333; }CSWICSW Industrials, Incstock NASDAQ

CSWI
CSW Industrials, Inc
stock NASDAQ