CSW Industrials, Inc. CSW
NYSE · Vereinigte Staaten · Prozessindustrie
$292,38+4,30 (+1,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $291,42 | +1,16 % | $286,89 | $292,12 | $285,33 | 81,71K |
| 2026-09-30 | $288,08 | -1,94 % | $296,33 | $300,38 | $287,73 | 136,60K |
| 2026-09-29 | $293,77 | -0,56 % | $297,13 | $297,74 | $291,96 | 96,70K |
| 2026-09-28 | $295,41 | -0,47 % | $293,23 | $297,42 | $289,99 | 89,40K |
| 2026-09-25 | $296,80 | +0,80 % | $295,61 | $301,73 | $294,14 | 85,30K |
| 2026-09-24 | $294,45 | -1,17 % | $294,55 | $297,30 | $289,55 | 113,70K |
| 2026-09-23 | $297,93 | -1,71 % | $305,34 | $305,34 | $297,69 | 102,80K |
| 2026-09-22 | $303,12 | +4,68 % | $294,66 | $304,35 | $292,61 | 143,50K |
| 2026-09-21 | $289,58 | +0,66 % | $290,49 | $291,73 | $284,60 | 118,40K |
| 2026-09-18 | $287,68 | -0,34 % | $288,74 | $289,85 | $284,88 | 289,60K |
| 2026-09-17 | $288,66 | +0,30 % | $295,88 | $295,88 | $283,71 | 144,50K |
| 2026-09-16 | $287,80 | -0,59 % | $295,00 | $295,00 | $285,79 | 168,70K |
| 2026-09-15 | $289,52 | -1,23 % | $295,01 | $295,07 | $288,11 | 127,20K |
| 2026-09-14 | $293,13 | -2,52 % | $293,45 | $299,98 | $290,51 | 137,80K |
| 2026-09-11 | $300,71 | +3,09 % | $294,98 | $301,04 | $290,35 | 156,30K |
| 2026-09-10 | $291,70 | -1,58 % | $292,19 | $293,69 | $288,27 | 84,50K |
| 2026-09-09 | $296,37 | -2,18 % | $301,75 | $305,84 | $294,32 | 89,50K |
| 2026-09-08 | $302,96 | -1,78 % | $310,44 | $313,33 | $301,83 | 131,00K |
| 2026-09-04 | $308,46 | +0,95 % | $303,86 | $310,13 | $303,86 | 96,70K |
| 2026-09-03 | $305,57 | +1,25 % | $306,33 | $309,14 | $301,81 | 155,50K |
| 2026-09-02 | $301,80 | +0,33 % | $300,06 | $307,20 | $297,12 | 169,40K |
| 2026-09-01 | $300,82 | -2,63 % | $305,56 | $315,15 | $299,61 | 108,40K |
| 2026-08-31 | $308,95 | -3,00 % | $317,61 | $319,99 | $307,67 | 126,80K |
| 2026-08-28 | $318,50 | +0,01 % | $319,32 | $323,39 | $311,72 | 161,90K |
| 2026-08-27 | $318,47 | -1,41 % | $321,31 | $326,51 | $318,08 | 139,30K |
| 2026-08-26 | $323,03 | +0,10 % | $326,58 | $328,42 | $319,66 | 100,70K |
| 2026-08-25 | $322,70 | -1,48 % | $332,73 | $332,73 | $320,76 | 64,00K |
| 2026-08-24 | $327,56 | -0,77 % | $327,86 | $332,21 | $327,32 | 156,40K |
| 2026-08-21 | $330,09 | +2,32 % | $329,20 | $331,49 | $323,05 | 114,00K |
| 2026-08-20 | $322,62 | -1,70 % | $322,12 | $326,51 | $319,41 | 85,40K |
| 2026-08-19 | $328,21 | -1,14 % | $336,47 | $340,19 | $327,68 | 98,20K |
| 2026-08-18 | $331,99 | -3,13 % | $339,58 | $343,85 | $331,11 | 111,50K |
| 2026-08-17 | $342,71 | -0,71 % | $342,53 | $348,00 | $341,76 | 81,90K |
| 2026-08-14 | $345,15 | +0,65 % | $342,75 | $347,89 | $342,75 | 87,60K |
| 2026-08-13 | $342,93 | -1,18 % | $348,61 | $352,07 | $342,59 | 163,00K |
| 2026-08-12 | $347,01 | -1,22 % | $353,86 | $353,86 | $345,13 | 137,90K |
| 2026-08-11 | $351,29 | +1,03 % | $350,00 | $355,48 | $348,03 | 79,40K |
| 2026-08-10 | $347,70 | -0,85 % | $349,92 | $353,70 | $342,59 | 98,30K |
| 2026-08-07 | $350,68 | +0,85 % | $349,19 | $354,71 | $346,81 | 113,40K |
| 2026-08-06 | $347,72 | +0,49 % | $329,82 | $349,45 | $329,82 | 224,40K |
| 2026-08-05 | $346,03 | -0,94 % | $351,52 | $351,52 | $338,79 | 253,10K |
| 2026-08-04 | $349,31 | +1,59 % | $344,86 | $350,89 | $340,66 | 225,00K |
| 2026-08-03 | $343,84 | +7,81 % | $328,21 | $348,51 | $325,03 | 258,70K |
| 2026-07-31 | $318,93 | +1,76 % | $321,18 | $328,84 | $311,11 | 211,20K |
| 2026-07-30 | $313,40 | +14,96 % | $294,03 | $319,25 | $287,95 | 224,20K |
| 2026-07-29 | $272,61 | -8,80 % | $295,09 | $295,09 | $269,52 | 280,30K |
| 2026-07-28 | $298,93 | +1,87 % | $296,63 | $300,45 | $294,41 | 124,10K |
| 2026-07-27 | $293,43 | +1,47 % | $290,18 | $308,50 | $287,83 | 141,40K |
| 2026-07-24 | $289,18 | -0,38 % | $291,66 | $295,75 | $288,60 | 117,10K |
| 2026-07-23 | $290,29 | +2,83 % | $278,24 | $292,54 | $278,24 | 206,30K |
| 2026-07-22 | $282,29 | +1,90 % | $277,67 | $283,12 | $277,67 | 125,80K |
| 2026-07-21 | $277,03 | +0,66 % | $276,85 | $280,04 | $270,69 | 182,40K |
| 2026-07-20 | $275,21 | -1,45 % | $282,67 | $282,67 | $273,66 | 140,30K |
| 2026-07-17 | $279,27 | -7,12 % | $294,22 | $305,95 | $278,20 | 314,10K |
| 2026-07-16 | $300,67 | +2,23 % | $292,05 | $302,52 | $292,05 | 132,50K |
| 2026-07-15 | $294,10 | +0,43 % | $291,95 | $301,36 | $288,35 | 132,80K |
| 2026-07-14 | $292,85 | +3,46 % | $292,13 | $294,36 | $287,81 | 152,90K |
| 2026-07-13 | $283,06 | +0,75 % | $282,79 | $289,20 | $276,62 | 151,90K |
| 2026-07-10 | $280,94 | +3,25 % | $271,35 | $282,96 | $271,35 | 109,80K |
| 2026-07-09 | $272,11 | +0,27 % | $273,75 | $274,87 | $269,66 | 100,40K |
| 2026-07-08 | $271,39 | -0,05 % | $268,71 | $272,38 | $265,87 | 255,20K |
| 2026-07-07 | $271,53 | -3,04 % | $278,01 | $278,74 | $269,60 | 95,40K |
| 2026-07-06 | $280,05 | +1,42 % | $276,08 | $280,97 | $272,95 | 92,60K |
| 2026-07-02 | $276,12 | +1,05 % | $275,15 | $278,23 | $270,89 | 105,10K |
| 2026-07-01 | $273,26 | -1,81 % | $278,07 | $281,97 | $273,00 | 157,50K |
| 2026-06-30 | $278,30 | +2,99 % | $272,34 | $279,15 | $269,23 | 117,00K |
| 2026-06-29 | $270,22 | -4,38 % | $278,73 | $280,32 | $266,93 | 165,20K |
| 2026-06-26 | $282,61 | -1,94 % | $286,84 | $287,47 | $280,84 | 318,70K |
| 2026-06-25 | $288,19 | +2,76 % | $283,47 | $295,00 | $282,61 | 96,60K |
| 2026-06-24 | $280,46 | +4,35 % | $271,10 | $284,49 | $266,26 | 159,80K |
| 2026-06-23 | $268,76 | -2,04 % | $273,40 | $277,18 | $268,48 | 102,00K |
| 2026-06-22 | $274,36 | -1,99 % | $278,70 | $279,64 | $272,73 | 82,50K |
| 2026-06-18 | $279,94 | +3,41 % | $273,63 | $283,33 | $273,63 | 281,70K |
| 2026-06-17 | $270,70 | -1,66 % | $273,59 | $281,00 | $269,76 | 162,30K |
| 2026-06-16 | $275,26 | +0,95 % | $274,89 | $282,05 | $274,26 | 108,30K |
| 2026-06-15 | $272,66 | +0,22 % | $278,14 | $288,37 | $272,21 | 166,70K |
| 2026-06-12 | $272,07 | -0,93 % | $276,73 | $278,86 | $272,02 | 140,80K |
| 2026-06-11 | $274,62 | +3,33 % | $269,15 | $276,00 | $265,67 | 191,40K |
| 2026-06-10 | $265,76 | -4,48 % | $279,18 | $282,19 | $264,01 | 158,40K |
| 2026-06-09 | $278,21 | +4,09 % | $271,50 | $278,75 | $266,81 | 148,80K |
| 2026-06-08 | $267,29 | +0,35 % | $265,18 | $272,50 | $265,18 | 92,90K |
| 2026-06-05 | $266,37 | -1,24 % | $265,55 | $269,54 | $263,62 | 122,80K |
| 2026-06-04 | $269,72 | -0,54 % | $275,88 | $277,99 | $269,46 | 80,50K |
| 2026-06-03 | $271,18 | -0,17 % | $273,05 | $277,51 | $267,67 | 118,20K |
| 2026-06-02 | $271,63 | +1,24 % | $269,45 | $276,11 | $269,11 | 94,50K |
| 2026-06-01 | $268,29 | -3,13 % | $275,81 | $275,81 | $263,50 | 129,80K |
| 2026-05-29 | $276,97 | -2,57 % | $279,68 | $285,82 | $276,50 | 153,70K |
| 2026-05-28 | $284,28 | -1,69 % | $284,50 | $286,99 | $279,68 | 96,20K |
| 2026-05-27 | $289,18 | +3,43 % | $276,28 | $294,90 | $276,28 | 129,30K |
| 2026-05-26 | $279,59 | +0,57 % | $277,56 | $304,96 | $262,97 | 260,10K |