CSW Industrials, Inc. CSW
NYSE · United States · Process Industries
$288.23+0.15 (+0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $288.39 | +0.11% | $286.89 | $289.39 | $285.33 | 50.86K |
| 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 |