CSW Industrials, Inc. CSW
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$290,75+2,67 (+%0,93)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |