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

Csw Industrials Inc (NQ: CSWI )

254.26 -1.20 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 181.13 183.52 178.99 179.11 58,865 -2.03(-1.12%)
Aug 30, 2023 180.89 183.97 180.89 181.15 36,248 +0.19(+0.10%)
Aug 29, 2023 179.39 181.20 178.50 180.96 47,418 +0.78(+0.43%)
Aug 28, 2023 182.55 184.40 180.18 180.18 46,267 -1.18(-0.65%)
Aug 25, 2023 181.48 182.93 180.66 181.36 42,275 +0.86(+0.48%)
Aug 24, 2023 183.15 184.47 180.50 180.50 32,231 -3.47(-1.89%)
Aug 23, 2023 181.81 184.88 181.81 183.97 40,545 +3.35(+1.85%)
Aug 22, 2023 180.51 181.86 180.29 180.62 30,954 -0.42(-0.23%)
Aug 21, 2023 183.96 184.90 180.62 181.03 48,474 -3.14(-1.71%)
Aug 18, 2023 182.26 185.54 182.26 184.18 37,577 +0.50(+0.27%)
Aug 17, 2023 187.10 187.10 183.33 183.68 34,540 -3.72(-1.98%)
Aug 16, 2023 187.92 190.08 186.00 187.40 72,910 +0.09(+0.05%)
Aug 15, 2023 186.98 188.38 184.50 187.31 45,525 +0.24(+0.13%)
Aug 14, 2023 186.30 187.47 185.51 187.07 32,377 +0.16(+0.09%)
Aug 11, 2023 185.79 187.27 184.66 186.91 70,036 +1.75(+0.95%)
Aug 10, 2023 185.39 186.89 171.88 185.15 56,827 +0.14(+0.08%)
Aug 09, 2023 186.10 186.10 183.50 185.01 54,212 -1.45(-0.78%)
Aug 08, 2023 184.71 186.90 183.15 186.46 67,854 +1.37(+0.74%)
Aug 07, 2023 180.03 185.67 179.96 185.09 71,719 +4.48(+2.48%)
Aug 04, 2023 183.47 185.85 179.25 180.62 56,341 -3.58(-1.94%)
Aug 03, 2023 177.29 184.98 166.73 184.20 141,187 +3.80(+2.11%)
Aug 02, 2023 178.43 181.16 177.93 180.40 58,891 +0.27(+0.15%)
Aug 01, 2023 179.68 180.55 176.60 180.13 86,283 +0.10(+0.06%)
Jul 31, 2023 179.15 180.10 177.95 180.03 50,318 +0.67(+0.37%)
Jul 28, 2023 177.81 179.63 175.70 179.36 84,140 +3.02(+1.71%)
Jul 27, 2023 176.00 176.63 173.45 176.34 65,995 +1.60(+0.92%)
Jul 26, 2023 172.32 174.97 171.45 174.73 80,408 +1.92(+1.11%)
Jul 25, 2023 172.34 176.38 172.34 172.81 118,048 +0.27(+0.16%)
Jul 24, 2023 172.13 176.08 170.98 172.54 111,577 +1.30(+0.76%)
Jul 21, 2023 173.54 173.54 169.92 171.24 91,448 -1.26(-0.73%)
Jul 20, 2023 172.41 172.80 169.28 172.50 62,454 +0.18(+0.10%)
Jul 19, 2023 169.03 173.53 166.81 172.32 77,043 +3.17(+1.87%)
Jul 18, 2023 165.68 169.16 165.68 169.16 118,427 +3.77(+2.28%)
Jul 17, 2023 160.85 165.53 160.76 165.39 38,515 +4.67(+2.91%)
Jul 14, 2023 160.62 160.89 158.88 160.72 32,028 +0.49(+0.30%)
Jul 13, 2023 159.90 160.74 158.37 160.23 37,083 +1.25(+0.78%)
Jul 12, 2023 159.96 160.95 158.24 158.99 45,363 +1.43(+0.91%)
Jul 11, 2023 158.77 159.71 155.93 157.55 69,361 -0.31(-0.20%)
Jul 10, 2023 155.20 158.17 155.20 157.86 45,312 +2.02(+1.30%)
Jul 07, 2023 157.34 158.41 155.60 155.84 44,744 -0.94(-0.60%)
Jul 06, 2023 158.45 161.02 155.40 156.78 46,111 -2.40(-1.51%)
Jul 05, 2023 163.16 163.16 158.50 159.18 42,810 -4.82(-2.94%)
Jul 03, 2023 164.31 164.31 162.70 164.00 16,259 -1.53(-0.93%)
Jun 30, 2023 165.86 166.00 163.64 165.53 99,965 +2.37(+1.45%)
Jun 29, 2023 162.25 164.93 162.25 163.16 67,254 +0.92(+0.56%)
Jun 28, 2023 162.00 163.98 162.00 162.24 42,386 -0.20(-0.12%)
Jun 27, 2023 161.27 164.24 159.72 162.44 50,119 +3.20(+2.01%)
Jun 26, 2023 158.40 162.50 158.40 159.25 65,441 +0.14(+0.09%)
Jun 23, 2023 161.08 164.24 157.27 159.11 209,224 -4.07(-2.50%)
Jun 22, 2023 162.10 163.49 159.89 163.18 108,540 +1.47(+0.91%)
Jun 21, 2023 159.85 163.39 159.85 161.71 101,897 +0.50(+0.31%)
Jun 20, 2023 158.87 161.50 155.20 161.21 38,195 +0.95(+0.59%)
Jun 16, 2023 161.87 163.54 159.40 160.26 67,261 +0.04(+0.02%)
Jun 15, 2023 158.16 160.46 157.23 160.22 28,476 +25.95(+19.32%)
May 08, 2023 136.08 136.41 133.80 134.28 34,485 -0.83(-0.61%)
May 05, 2023 134.68 136.07 132.51 135.10 72,997 +2.59(+1.95%)
May 04, 2023 134.00 134.16 131.54 132.51 30,511 -2.77(-2.05%)
May 03, 2023 134.56 137.43 134.56 135.28 32,666 +1.60(+1.20%)
May 02, 2023 135.11 135.72 133.23 133.68 53,412 -2.66(-1.95%)
May 01, 2023 133.68 137.99 133.68 136.34 23,031 +2.20(+1.64%)
Apr 28, 2023 136.03 136.03 133.88 134.14 29,153 -0.07(-0.05%)
Apr 27, 2023 132.23 135.28 132.23 134.21 29,055 +1.74(+1.32%)
Apr 26, 2023 135.34 136.46 131.91 132.46 40,677 -3.94(-2.89%)
Apr 25, 2023 137.39 138.38 136.01 136.40 51,768 -2.03(-1.47%)
Apr 24, 2023 138.32 139.41 135.97 138.43 42,182 +0.97(+0.70%)
Apr 21, 2023 138.31 138.42 136.12 137.47 54,784 -0.94(-0.68%)
Apr 20, 2023 136.41 138.62 136.28 138.40 72,058 +0.52(+0.37%)
Apr 19, 2023 135.69 138.83 135.62 137.88 55,998 +1.13(+0.83%)
Apr 18, 2023 141.67 142.23 135.09 136.75 49,870 -4.14(-2.94%)
Apr 17, 2023 138.05 141.18 138.05 140.89 33,456 +1.45(+1.04%)
Apr 14, 2023 137.81 140.77 137.81 139.43 53,366 +2.56(+1.87%)
Apr 13, 2023 136.01 137.29 134.97 136.88 48,713 +0.99(+0.73%)
Apr 12, 2023 135.22 137.11 135.22 135.88 22,350 +0.85(+0.63%)
Apr 11, 2023 135.46 137.09 134.37 135.04 43,262 +0.74(+0.55%)
Apr 10, 2023 132.11 138.03 132.11 134.30 65,183 +1.24(+0.93%)
Apr 06, 2023 132.19 133.42 131.54 133.06 33,367 +1.17(+0.89%)
Apr 05, 2023 133.41 134.07 130.38 131.88 51,561 -2.07(-1.54%)
Apr 04, 2023 137.60 139.86 133.22 133.95 53,695 -4.81(-3.47%)
Apr 03, 2023 138.29 139.18 136.13 138.77 61,276 +0.59(+0.42%)
Mar 31, 2023 136.74 138.24 135.76 138.18 73,761 +2.48(+1.82%)
Mar 30, 2023 136.22 137.17 135.43 135.71 53,786 +0.32(+0.24%)
Mar 29, 2023 136.88 137.27 135.07 135.39 63,525 -0.51(-0.37%)
Mar 28, 2023 135.33 137.56 134.82 135.89 66,162 -0.16(-0.12%)
Mar 27, 2023 137.06 137.39 135.45 136.05 80,940 +0.56(+0.41%)
Mar 24, 2023 134.09 135.77 132.63 135.50 58,386 +0.20(+0.15%)
Mar 23, 2023 136.10 138.39 134.01 135.30 55,434 -0.36(-0.26%)
Mar 22, 2023 136.93 138.60 135.25 135.66 58,507 -1.75(-1.27%)
Mar 21, 2023 136.61 137.59 134.79 137.41 66,785 +3.16(+2.36%)
Mar 20, 2023 131.70 135.57 130.22 134.24 54,003 +3.80(+2.91%)
Mar 17, 2023 133.75 133.84 130.30 130.44 111,142 -4.02(-2.99%)
Mar 16, 2023 129.97 134.75 129.48 134.46 68,997 +3.14(+2.39%)
Mar 15, 2023 132.20 133.51 129.36 131.32 99,427 -4.22(-3.11%)
Mar 14, 2023 136.64 138.44 134.07 135.54 69,625 +1.91(+1.43%)
Mar 13, 2023 133.49 136.74 132.93 133.63 80,822 -2.31(-1.70%)
Mar 10, 2023 138.53 139.72 135.16 135.93 80,967 -4.12(-2.94%)
Mar 09, 2023 142.70 143.03 140.05 140.05 70,833 -2.18(-1.53%)
Mar 08, 2023 141.43 142.82 140.70 142.23 70,437 +0.28(+0.20%)
Mar 07, 2023 141.09 142.91 140.98 141.95 72,325 +1.08(+0.77%)
Mar 06, 2023 143.31 144.57 140.23 140.87 88,196 -1.84(-1.29%)
Mar 03, 2023 142.72 143.60 141.05 142.71 80,864 +1.38(+0.98%)
Mar 02, 2023 140.48 142.64 139.39 141.32 81,310 +0.04(+0.03%)
Mar 01, 2023 141.02 142.60 139.99 141.28 64,891 +0.49(+0.35%)
Feb 28, 2023 143.38 146.97 140.80 140.80 173,768 -2.93(-2.04%)
Feb 27, 2023 143.24 145.80 143.24 143.73 142,556 +1.17(+0.82%)
Feb 24, 2023 139.76 142.83 138.85 142.56 58,900 +1.12(+0.79%)
Feb 23, 2023 141.12 142.75 138.39 141.43 66,686 +1.16(+0.83%)
Feb 22, 2023 139.31 141.09 138.35 140.27 81,867 +0.97(+0.69%)
Feb 21, 2023 138.75 140.55 137.32 139.31 102,875 -1.05(-0.75%)
Feb 17, 2023 140.18 140.96 137.95 140.36 51,101 +1.13(+0.81%)
Feb 16, 2023 139.74 142.57 138.78 139.23 74,220 -2.17(-1.53%)
Feb 15, 2023 137.91 142.54 137.26 141.39 73,929 +2.71(+1.95%)
Feb 14, 2023 138.51 140.24 137.27 138.69 66,004 -0.92(-0.66%)
Feb 13, 2023 138.69 140.96 138.05 139.60 68,336 +0.80(+0.57%)
Feb 10, 2023 137.70 140.24 136.66 138.81 64,387 +1.08(+0.79%)
Feb 09, 2023 139.54 141.99 137.58 137.72 61,319 -2.02(-1.44%)
Feb 08, 2023 140.29 141.48 139.13 139.74 65,664 -1.95(-1.38%)
Feb 07, 2023 143.72 144.02 139.49 141.69 111,376 -2.51(-1.74%)
Feb 06, 2023 140.73 144.57 140.51 144.20 71,961 +3.68(+2.62%)
Feb 03, 2023 144.52 148.11 139.81 140.52 128,500 -5.65(-3.86%)
Feb 02, 2023 136.06 147.31 135.04 146.17 120,180 +10.15(+7.46%)
Feb 01, 2023 134.27 137.03 132.23 136.02 59,222 +1.54(+1.15%)
Jan 31, 2023 129.41 135.07 129.00 134.48 68,689 +5.58(+4.33%)
Jan 30, 2023 127.49 130.35 127.35 128.90 78,135 +0.52(+0.40%)
Jan 27, 2023 131.19 131.70 126.82 128.38 88,633 -3.47(-2.63%)
Jan 26, 2023 129.49 131.91 128.51 131.85 67,739 +3.45(+2.69%)
Jan 25, 2023 128.18 128.70 125.53 128.40 69,605 -0.83(-0.64%)
Jan 24, 2023 128.13 129.51 126.45 129.23 94,427 +1.36(+1.06%)
Jan 23, 2023 121.23 128.12 120.46 127.87 110,318 +6.33(+5.21%)
Jan 20, 2023 121.40 122.13 118.85 121.54 90,694 +1.34(+1.11%)
Jan 19, 2023 119.52 120.73 118.12 120.20 87,550 +0.78(+0.66%)
Jan 18, 2023 124.08 124.51 119.42 119.42 67,552 -4.71(-3.79%)
Jan 17, 2023 130.30 130.47 124.05 124.12 84,910 -6.08(-4.67%)
Jan 13, 2023 124.81 130.44 124.81 130.20 74,786 +2.19(+1.71%)
Jan 12, 2023 125.46 129.69 124.86 128.02 65,421 +2.18(+1.73%)
Jan 11, 2023 127.77 129.13 123.70 125.84 77,499 -1.61(-1.26%)
Jan 10, 2023 120.58 127.88 119.87 127.45 154,423 +6.05(+4.98%)
Jan 09, 2023 121.21 123.58 119.63 121.40 97,665 +0.83(+0.69%)
Jan 06, 2023 116.97 120.94 116.02 120.57 77,167 +4.47(+3.85%)
Jan 05, 2023 117.28 117.88 115.53 116.10 74,724 -1.95(-1.65%)
Jan 04, 2023 115.48 118.11 115.12 118.04 95,661 +1.88(+1.62%)
Jan 03, 2023 115.79 117.20 114.20 116.17 58,118 +1.01(+0.88%)
Dec 30, 2022 114.48 116.30 114.41 115.15 50,626 -1.08(-0.93%)
Dec 29, 2022 113.98 116.62 112.94 116.24 65,658 +3.36(+2.97%)
Dec 28, 2022 115.28 117.02 112.88 112.88 57,574 -2.29(-1.99%)
Dec 27, 2022 115.42 117.16 115.09 115.17 42,203 -1.21(-1.04%)
Dec 23, 2022 113.73 117.12 112.70 116.39 31,588 +2.26(+1.98%)
Dec 22, 2022 118.26 119.16 113.39 114.13 63,742 -5.25(-4.39%)
Dec 21, 2022 118.19 120.94 117.29 119.38 49,211 +1.67(+1.42%)
Dec 20, 2022 117.55 118.36 116.47 117.71 71,416 -0.23(-0.19%)
Dec 19, 2022 115.93 118.47 114.94 117.94 70,721 +2.30(+1.98%)
Dec 16, 2022 113.78 116.10 113.20 115.64 108,341 +2.04(+1.79%)
Dec 15, 2022 114.82 116.19 110.95 113.60 84,927 -1.68(-1.46%)
Dec 14, 2022 116.93 117.86 113.83 115.28 62,188 -2.06(-1.75%)
Dec 13, 2022 118.16 118.63 115.64 117.34 85,849 +2.20(+1.92%)
Dec 12, 2022 115.32 115.65 113.50 115.13 33,837 -0.14(-0.12%)
Dec 09, 2022 113.54 115.91 113.24 115.27 48,568 +0.87(+0.76%)
Dec 08, 2022 112.51 114.59 111.35 114.40 36,702 +2.07(+1.84%)
Dec 07, 2022 112.54 113.42 111.30 112.33 52,965 -0.67(-0.60%)
Dec 06, 2022 117.71 119.21 112.65 113.01 69,737 -5.08(-4.30%)
Dec 05, 2022 120.23 121.76 118.08 118.08 56,995 -3.14(-2.59%)
Dec 02, 2022 120.08 122.23 119.27 121.22 53,284 -0.05(-0.04%)
Dec 01, 2022 121.42 121.44 117.81 121.27 55,825 +1.13(+0.94%)
Nov 30, 2022 118.66 120.54 115.64 120.14 74,481 +2.11(+1.78%)
Nov 29, 2022 115.52 119.48 115.52 118.03 55,297 +0.68(+0.58%)
Nov 28, 2022 117.37 118.64 115.32 117.36 44,797 -0.32(-0.27%)
Nov 25, 2022 116.70 119.07 115.52 117.68 45,003 +0.16(+0.14%)
Nov 23, 2022 117.45 118.77 116.72 117.52 43,132 +0.70(+0.60%)
Nov 22, 2022 118.73 119.05 115.46 116.82 66,453 -0.77(-0.66%)
Nov 21, 2022 121.60 121.88 116.86 117.60 94,179 -4.18(-3.43%)
Nov 18, 2022 121.37 122.57 118.10 121.78 69,953 +2.51(+2.11%)
Nov 17, 2022 116.45 119.31 114.44 119.27 81,203 +1.35(+1.15%)
Nov 16, 2022 115.98 118.97 114.44 117.92 42,713 +1.11(+0.95%)
Nov 15, 2022 116.64 118.14 113.07 116.80 54,687 +2.21(+1.92%)
Nov 14, 2022 114.34 115.67 112.96 114.60 69,186 +0.21(+0.18%)
Nov 11, 2022 118.37 119.83 114.25 114.39 66,968 -3.18(-2.70%)
Nov 10, 2022 119.36 121.26 116.99 117.57 105,880 +2.11(+1.83%)
Nov 09, 2022 118.29 120.76 115.11 115.45 72,562 -4.05(-3.39%)
Nov 08, 2022 121.80 124.31 119.50 119.50 82,268 -2.34(-1.92%)
Nov 07, 2022 123.62 125.62 121.82 121.85 84,198 -2.15(-1.73%)
Nov 04, 2022 125.43 125.74 122.75 123.99 36,447 +0.55(+0.44%)
Nov 03, 2022 123.54 127.40 122.82 123.45 65,054 -1.83(-1.46%)
Nov 02, 2022 127.23 130.62 124.90 125.28 69,290 -2.27(-1.78%)
Nov 01, 2022 128.51 131.63 125.66 127.54 61,218 -0.52(-0.40%)
Oct 31, 2022 128.48 130.11 126.66 128.06 73,187 -1.09(-0.85%)
Oct 28, 2022 127.89 130.83 125.64 129.15 60,337 +2.59(+2.05%)
Oct 27, 2022 125.32 128.17 124.56 126.56 43,657 +1.95(+1.56%)
Oct 26, 2022 124.43 126.61 123.12 124.61 42,861 +0.79(+0.64%)
Oct 25, 2022 120.17 124.09 120.17 123.82 43,589 +4.22(+3.52%)
Oct 24, 2022 118.41 120.67 117.27 119.60 38,775 +2.09(+1.78%)
Oct 21, 2022 115.23 117.75 114.23 117.51 32,935 +3.30(+2.89%)
Oct 20, 2022 119.41 120.17 114.09 114.21 44,467 -6.03(-5.02%)
Oct 19, 2022 119.71 120.55 117.96 120.24 33,795 -0.80(-0.66%)
Oct 18, 2022 121.38 122.06 119.58 121.04 36,590 +0.91(+0.76%)
Oct 17, 2022 118.36 120.36 118.23 120.13 60,903 +3.33(+2.85%)
Oct 14, 2022 119.83 119.83 116.55 116.80 36,656 -1.61(-1.36%)
Oct 13, 2022 114.45 119.14 114.07 118.40 43,116 +1.95(+1.67%)
Oct 12, 2022 118.02 118.58 116.03 116.46 38,539 -1.20(-1.02%)
Oct 11, 2022 116.07 119.17 115.58 117.66 46,989 +1.08(+0.93%)
Oct 10, 2022 116.00 116.92 114.72 116.58 29,200 +1.49(+1.29%)
Oct 07, 2022 121.21 121.21 114.73 115.09 48,477 -7.56(-6.16%)
Oct 06, 2022 124.22 125.08 122.23 122.65 41,245 -2.04(-1.64%)
Oct 05, 2022 124.87 125.22 122.23 124.69 43,461 -0.52(-0.41%)
Oct 04, 2022 124.83 127.00 123.90 125.21 57,829 +2.29(+1.86%)
Oct 03, 2022 119.72 123.76 119.72 122.92 41,943 +4.08(+3.43%)
Sep 30, 2022 120.28 125.31 118.71 118.84 77,187 -0.90(-0.75%)
Sep 29, 2022 120.64 120.66 118.41 119.74 43,208 -2.46(-2.01%)
Sep 28, 2022 119.54 122.60 119.28 122.20 40,701 +2.66(+2.22%)
Sep 27, 2022 119.46 121.14 119.26 119.54 55,313 +0.98(+0.83%)
Sep 26, 2022 118.93 121.66 118.27 118.56 39,323 -0.97(-0.81%)
Sep 23, 2022 121.20 121.20 118.29 119.53 39,761 -2.10(-1.73%)
Sep 22, 2022 124.94 124.94 121.39 121.64 34,376 -3.14(-2.51%)
Sep 21, 2022 126.46 127.85 124.33 124.77 40,181 -0.34(-0.27%)
Sep 20, 2022 125.92 126.38 122.92 125.11 52,198 -1.54(-1.21%)
Sep 19, 2022 122.26 126.73 121.07 126.65 47,055 +4.06(+3.31%)
Sep 16, 2022 121.96 123.35 119.06 122.59 155,421 -1.33(-1.07%)
Sep 15, 2022 125.42 126.04 123.23 123.92 61,629 -1.86(-1.48%)
Sep 14, 2022 124.91 125.95 124.49 125.78 40,807 +0.44(+0.35%)
Sep 13, 2022 128.82 128.82 124.74 125.35 50,447 -4.04(-3.12%)
Sep 12, 2022 128.57 129.69 125.84 129.38 24,664 +1.56(+1.22%)
Sep 09, 2022 127.37 128.66 126.47 127.83 40,425 +1.19(+0.94%)
Sep 08, 2022 127.56 127.56 125.50 126.64 39,495 -1.06(-0.83%)
Sep 07, 2022 126.30 127.72 124.10 127.70 65,840 +1.87(+1.49%)
Sep 06, 2022 125.61 126.50 124.01 125.82 41,033 +0.36(+0.29%)
Sep 02, 2022 125.40 126.56 123.88 125.47 65,599 +0.76(+0.61%)
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.