Home

CSW Industrials, Inc. Common Stock (CSW)

319.11
+0.88 (0.28%)
NYSE · Last Trade: Dec 14th, 4:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
10/30/2025250.00256.62243.59247.38253,259247.11
10/29/2025240.93249.72240.93244.08206,761243.81
10/28/2025243.38247.29241.72241.9789,703241.71
10/27/2025244.35247.53243.52245.01111,024244.74
10/24/2025245.09245.87240.14244.9287,740244.65
10/23/2025240.12244.22240.12242.09106,514241.83
10/22/2025243.77244.64239.15240.42100,795240.16
10/21/2025241.60247.20241.00243.6784,703243.40
10/20/2025242.58245.60239.99242.83100,557242.56
10/17/2025240.72244.57238.16238.27236,424238.01
10/16/2025241.29246.56239.04241.31119,228241.05
10/15/2025244.90245.44239.99242.13142,563241.87
10/14/2025230.96242.75230.96240.72109,231240.46
10/13/2025235.56237.85233.28235.8788,461235.61
10/10/2025238.10245.00230.45231.82132,141231.57
10/09/2025248.27248.27239.79239.79128,798239.53
10/08/2025246.05249.52242.85249.49154,497249.22
10/07/2025249.51249.51241.66243.09109,005242.82
10/06/2025250.52251.99247.62249.05124,241248.78
10/03/2025256.37259.25249.66249.79141,907249.52
10/02/2025251.19260.23251.76257.46275,454257.18
10/01/2025243.74254.67243.50252.20189,690251.93
9/30/2025238.49242.78238.49242.75130,983242.49
9/29/2025246.13246.13239.32240.43123,665240.17
9/26/2025242.09246.60240.26242.77116,617242.50
9/25/2025244.46245.94241.97242.5982,858242.32
9/24/2025251.17252.19245.91246.1481,827245.87
9/23/2025255.46260.40250.27253.13110,606252.85
9/22/2025257.86259.58251.74255.34131,735255.06
9/19/2025256.80258.64251.03256.83385,938256.55
9/18/2025247.18257.85244.75255.77137,956255.49
9/17/2025246.99252.27245.13246.15132,012245.88
9/16/2025251.46251.46243.44246.01107,389245.74
9/15/2025248.97251.36246.14249.50135,195249.23