CSW Industrials, Inc. Common Stock (CSW)

269.98
-4.11 (-1.50%)
NYSE · Last Trade: Jan 30th, 6:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CSW Industrials, Inc. Common Stock (CSW)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026276.01276.01265.78269.98374,914269.98
1/29/2026287.73289.90268.51274.36526,506274.36
1/28/2026316.68321.73298.86299.96226,636299.96
1/27/2026314.19318.88311.35315.0986,865315.09
1/26/2026322.08324.28313.36316.03126,780316.03
1/23/2026332.36333.70315.00319.5498,864319.54
1/22/2026332.17337.02330.61335.1995,053335.19
1/21/2026320.68335.16319.78330.11132,556330.11
1/20/2026326.77330.28316.62317.8191,328317.81
1/16/2026331.06333.99326.16331.09206,984331.09
1/15/2026323.10333.50322.81328.94169,909328.94
1/14/2026321.74325.50317.39321.37284,853321.37
1/13/2026324.41328.40317.51318.9093,511318.90
1/12/2026318.63323.38315.85319.83111,963319.83
1/09/2026321.24324.39315.00319.54119,550319.54
1/08/2026304.82322.08302.38320.43217,007320.43
1/07/2026318.27319.73307.20307.48162,520307.48
1/06/2026304.16316.06300.00315.26159,274315.26
1/05/2026294.55310.73294.55307.71196,067307.71
1/02/2026293.53299.60290.86295.0399,406295.03
12/31/2025303.18303.18293.27293.53124,730293.53
12/30/2025304.02308.43301.05302.0993,268302.09
12/29/2025307.02307.31303.81305.5773,200305.57
12/26/2025309.23310.38305.00307.2972,486307.29
12/24/2025309.71311.08305.11308.0896,394308.08
12/23/2025311.41312.33306.37307.00105,058307.00
12/22/2025305.39317.51302.73311.84133,262311.84
12/19/2025308.85308.85301.77305.98343,992305.98
12/18/2025314.09317.50305.12305.47180,089305.47
12/17/2025309.79315.87309.07310.67246,091310.67
12/16/2025328.60328.60311.00311.39236,391311.39
12/15/2025321.56323.73315.05316.57242,483316.57
12/12/2025317.88321.11315.26319.11180,047319.11
12/11/2025311.79323.95311.79318.23138,155318.23
12/10/2025300.69313.17300.00310.95164,976310.95
12/09/2025301.99304.34282.16300.38168,433300.38
12/08/2025306.42307.00295.33295.88170,718295.88
12/05/2025300.70304.74297.51304.27159,981304.27
12/04/2025300.20303.86292.08300.13234,271300.13
12/03/2025288.30302.69284.70302.18265,648302.18
12/02/2025271.84280.70269.71277.21143,717277.21
12/01/2025268.62278.36267.14273.28230,606273.28
11/28/2025269.90272.80269.06271.8782,394271.87
11/26/2025268.67273.81268.67271.94186,521271.94
11/25/2025264.61270.58262.36270.19185,045270.19
11/24/2025258.42262.54257.18260.98203,272260.98
11/21/2025244.24259.81244.24259.00225,324259.00
11/20/2025244.03248.85240.06241.96176,822241.96
11/19/2025242.04243.98239.57243.04108,073243.04
11/18/2025240.54244.36239.88240.45143,315240.45
11/17/2025248.87254.94241.26241.31221,149241.31
11/14/2025242.56251.85242.56251.39224,696251.39
11/13/2025245.83250.38242.04246.51174,037246.51
11/12/2025249.18257.00243.04244.96180,385244.96
11/11/2025249.43250.99245.82249.63132,726249.63
11/10/2025249.61250.73242.20247.20124,246247.20
11/07/2025246.70249.30240.93244.95133,597244.95
11/06/2025240.05252.84237.50249.37217,510249.37
11/05/2025240.91244.50238.27241.97149,524241.97
11/04/2025247.01252.81236.66238.11182,109238.11
11/03/2025251.82255.18244.04249.15200,125249.15
10/31/2025245.82256.03243.99250.42269,186250.42