CSW
CSW Industrials, Inc.
NYQ
$272.07
-2.55
(-0.93%)
Neutral · -0.02σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $276.73 | $278.86 | $272.02 | $272.07 | 0.1M |
| 2026-06-11 | $269.15 | $276.00 | $265.67 | $274.62 | 0.2M |
| 2026-06-10 | $279.18 | $282.19 | $264.01 | $265.76 | 0.2M |
| 2026-06-09 | $271.50 | $278.75 | $266.81 | $278.21 | 0.1M |
| 2026-06-08 | $265.18 | $272.50 | $265.18 | $267.29 | 0.1M |
| 2026-06-05 | $265.55 | $269.54 | $263.62 | $266.37 | 0.1M |
| 2026-06-04 | $275.88 | $277.99 | $269.46 | $269.72 | 0.1M |
| 2026-06-03 | $273.05 | $277.51 | $267.67 | $271.18 | 0.1M |
| 2026-06-02 | $269.45 | $276.11 | $269.11 | $271.63 | 0.1M |
| 2026-06-01 | $275.81 | $275.81 | $263.50 | $268.29 | 0.1M |
| 2026-05-29 | $279.68 | $285.82 | $276.50 | $276.97 | 0.2M |
| 2026-05-28 | $284.50 | $286.99 | $279.68 | $284.28 | 0.1M |
| 2026-05-27 | $276.28 | $294.90 | $276.28 | $289.18 | 0.1M |
| 2026-05-26 | $277.56 | $304.96 | $262.97 | $279.59 | 0.3M |
| 2026-05-22 | $267.12 | $282.12 | $263.08 | $278.00 | 0.2M |
| 2026-05-21 | $260.98 | $264.58 | $255.16 | $262.72 | 0.1M |
| 2026-05-20 | $256.14 | $264.30 | $255.71 | $262.82 | 0.1M |
| 2026-05-19 | $257.50 | $259.90 | $253.93 | $255.51 | 0.1M |
| 2026-05-18 | $257.47 | $261.31 | $254.65 | $260.20 | 0.1M |
| 2026-05-15 | $261.85 | $264.42 | $255.73 | $255.97 | 0.1M |
| 2026-05-14 | $263.65 | $277.80 | $259.78 | $265.14 | 0.1M |
| 2026-05-13 | $260.66 | $262.58 | $251.45 | $259.87 | 0.2M |
| 2026-05-12 | $274.01 | $274.01 | $255.06 | $261.47 | 0.2M |
| 2026-05-11 | $271.48 | $277.56 | $264.64 | $274.09 | 0.1M |
| 2026-05-08 | $279.25 | $280.20 | $268.92 | $271.52 | 0.1M |
| 2026-05-07 | $285.01 | $287.99 | $276.31 | $277.76 | 0.1M |
| 2026-05-06 | $279.89 | $281.51 | $273.65 | $281.13 | 0.1M |
| 2026-05-05 | $281.25 | $284.24 | $273.95 | $274.37 | 0.1M |
| 2026-05-04 | $285.48 | $288.87 | $275.47 | $278.18 | 0.1M |
| 2026-05-01 | $291.46 | $291.46 | $285.10 | $287.15 | 0.1M |
| 2026-04-30 | $287.15 | $293.66 | $284.18 | $291.20 | 0.1M |
| 2026-04-29 | $289.38 | $292.03 | $284.33 | $285.88 | 0.1M |
| 2026-04-28 | $299.21 | $302.16 | $286.28 | $291.62 | 0.1M |
| 2026-04-27 | $296.58 | $301.00 | $295.52 | $298.92 | 0.1M |
| 2026-04-24 | $296.13 | $298.22 | $292.61 | $296.18 | 0.1M |
| 2026-04-23 | $291.22 | $298.79 | $291.22 | $295.70 | 0.1M |
| 2026-04-22 | $302.09 | $306.65 | $289.15 | $290.64 | 0.1M |
| 2026-04-21 | $297.86 | $304.86 | $294.96 | $300.29 | 0.1M |
| 2026-04-20 | $290.23 | $298.02 | $289.27 | $297.60 | 0.1M |
| 2026-04-17 | $279.86 | $294.27 | $279.64 | $290.34 | 0.3M |
| 2026-04-16 | $284.60 | $286.25 | $271.17 | $274.55 | 0.3M |
| 2026-04-15 | $300.26 | $304.39 | $282.21 | $285.35 | 0.2M |
| 2026-04-14 | $298.40 | $308.80 | $298.40 | $307.02 | 0.2M |
| 2026-04-13 | $288.85 | $298.84 | $282.97 | $298.34 | 0.1M |
| 2026-04-10 | $288.79 | $291.64 | $284.97 | $290.54 | 0.1M |
| 2026-04-09 | $275.83 | $290.29 | $275.83 | $287.25 | 0.1M |
| 2026-04-08 | $280.22 | $283.31 | $276.06 | $277.63 | 0.1M |
| 2026-04-07 | $264.05 | $270.45 | $261.05 | $266.85 | 0.1M |
| 2026-04-06 | $260.07 | $269.62 | $259.79 | $265.60 | 0.1M |
| 2026-04-02 | $262.03 | $271.59 | $259.21 | $263.21 | 0.1M |
| 2026-04-01 | $263.56 | $265.93 | $258.94 | $260.34 | 0.2M |
| 2026-03-31 | $263.57 | $267.72 | $257.68 | $260.58 | 0.1M |
| 2026-03-30 | $266.71 | $268.50 | $258.32 | $259.50 | 0.2M |
| 2026-03-27 | $255.45 | $265.28 | $255.45 | $263.91 | 0.1M |
| 2026-03-26 | $268.46 | $271.89 | $255.62 | $258.22 | 0.2M |
| 2026-03-25 | $271.35 | $275.03 | $264.84 | $269.48 | 0.1M |
| 2026-03-24 | $257.25 | $269.11 | $256.69 | $266.59 | 0.2M |
| 2026-03-23 | $267.57 | $272.79 | $260.77 | $261.30 | 0.2M |
| 2026-03-20 | $262.96 | $265.40 | $257.00 | $258.97 | 0.4M |
| 2026-03-19 | $255.00 | $264.41 | $253.51 | $262.80 | 0.2M |
| 2026-03-18 | $262.40 | $263.59 | $254.81 | $255.25 | 0.1M |
| 2026-03-17 | $256.30 | $260.76 | $250.08 | $260.25 | 0.2M |
| 2026-03-16 | $260.39 | $260.39 | $250.57 | $252.61 | 0.2M |
| 2026-03-13 | $259.58 | $271.24 | $255.29 | $256.54 | 0.1M |
| 2026-03-12 | $263.72 | $269.33 | $256.40 | $257.75 | 0.1M |
| 2026-03-11 | $263.78 | $268.92 | $259.96 | $267.77 | 0.1M |
| 2026-03-10 | $264.75 | $273.01 | $262.08 | $265.12 | 0.1M |
| 2026-03-09 | $255.90 | $268.12 | $248.58 | $266.80 | 0.1M |
| 2026-03-06 | $263.89 | $266.67 | $260.13 | $262.23 | 0.1M |
| 2026-03-05 | $275.11 | $278.30 | $269.06 | $271.95 | 0.1M |
| 2026-03-04 | $280.61 | $283.24 | $275.83 | $278.47 | 0.1M |
| 2026-03-03 | $284.20 | $285.88 | $276.87 | $277.57 | 0.1M |
| 2026-03-02 | $292.18 | $296.62 | $280.78 | $295.30 | 0.1M |
| 2026-02-27 | $291.48 | $295.48 | $287.00 | $294.33 | 0.1M |
| 2026-02-26 | $297.31 | $300.50 | $293.10 | $298.38 | 0.1M |
| 2026-02-25 | $305.95 | $305.95 | $292.17 | $294.60 | 0.1M |
| 2026-02-24 | $304.17 | $310.79 | $299.99 | $303.41 | 0.1M |
| 2026-02-23 | $311.42 | $311.42 | $299.83 | $301.17 | 0.1M |
| 2026-02-20 | $311.21 | $318.65 | $307.85 | $311.40 | 0.1M |
| 2026-02-19 | $301.44 | $311.41 | $300.00 | $310.72 | 0.1M |
| 2026-02-18 | $300.66 | $311.38 | $298.08 | $303.95 | 0.1M |
| 2026-02-17 | $308.32 | $308.32 | $282.79 | $294.09 | 0.2M |
| 2026-02-13 | $312.22 | $316.42 | $307.15 | $309.48 | 0.2M |
| 2026-02-12 | $326.67 | $334.27 | $311.66 | $313.50 | 0.3M |
| 2026-02-11 | $318.47 | $322.55 | $314.49 | $322.01 | 0.2M |
| 2026-02-10 | $304.41 | $315.07 | $298.15 | $314.87 | 0.1M |
| 2026-02-09 | $292.88 | $303.15 | $292.88 | $302.58 | 0.2M |
| 2026-02-06 | $277.89 | $292.60 | $277.89 | $290.25 | 0.2M |
| 2026-02-05 | $273.66 | $277.82 | $270.36 | $275.07 | 0.2M |
| 2026-02-04 | $264.22 | $279.37 | $262.48 | $274.18 | 0.2M |
| 2026-02-03 | $256.64 | $265.04 | $256.64 | $261.36 | 0.2M |
| 2026-02-02 | $266.41 | $272.74 | $260.00 | $260.27 | 0.2M |
| 2026-01-30 | $276.01 | $276.01 | $265.78 | $269.98 | 0.4M |
| 2026-01-29 | $287.73 | $289.90 | $268.51 | $274.36 | 0.5M |
| 2026-01-28 | $316.68 | $321.73 | $298.86 | $299.96 | 0.2M |
| 2026-01-27 | $314.19 | $318.88 | $311.35 | $315.09 | 0.1M |
| 2026-01-26 | $322.08 | $324.28 | $313.36 | $316.03 | 0.1M |
| 2026-01-23 | $332.36 | $333.70 | $315.00 | $319.54 | 0.1M |
| 2026-01-22 | $332.17 | $337.02 | $330.61 | $335.19 | 0.1M |
| 2026-01-21 | $320.68 | $335.16 | $319.78 | $330.11 | 0.1M |
| 2026-01-20 | $326.77 | $330.28 | $316.62 | $317.81 | 0.1M |
| 2026-01-16 | $331.06 | $333.99 | $326.16 | $331.09 | 0.2M |
| 2026-01-15 | $323.10 | $333.50 | $322.80 | $328.94 | 0.2M |
| 2026-01-14 | $321.74 | $325.50 | $317.39 | $321.37 | 0.3M |
| 2026-01-13 | $324.41 | $328.40 | $317.51 | $318.90 | 0.1M |
| 2026-01-12 | $318.63 | $323.38 | $315.85 | $319.83 | 0.1M |
| 2026-01-09 | $321.24 | $324.39 | $315.00 | $319.54 | 0.1M |
| 2026-01-08 | $304.82 | $322.08 | $302.38 | $320.43 | 0.2M |
| 2026-01-07 | $318.27 | $319.73 | $307.20 | $307.48 | 0.2M |
| 2026-01-06 | $304.16 | $316.06 | $300.00 | $315.26 | 0.2M |
| 2026-01-05 | $294.55 | $310.73 | $294.55 | $307.71 | 0.2M |
| 2026-01-02 | $293.53 | $299.60 | $290.86 | $295.03 | 0.1M |
| 2025-12-31 | $303.18 | $303.18 | $293.27 | $293.53 | 0.1M |
| 2025-12-30 | $304.02 | $308.43 | $301.05 | $302.09 | 0.1M |
| 2025-12-29 | $307.02 | $307.32 | $303.82 | $305.57 | 0.1M |
| 2025-12-26 | $309.23 | $310.38 | $305.00 | $307.29 | 0.1M |
| 2025-12-24 | $309.71 | $311.08 | $305.11 | $308.08 | 0.1M |
| 2025-12-23 | $311.41 | $312.33 | $306.37 | $307.00 | 0.1M |
| 2025-12-22 | $305.39 | $317.51 | $302.73 | $311.84 | 0.1M |
| 2025-12-19 | $308.85 | $308.85 | $301.77 | $305.98 | 0.3M |
| 2025-12-18 | $314.09 | $317.50 | $305.12 | $305.47 | 0.2M |
| 2025-12-17 | $309.79 | $315.87 | $309.07 | $310.67 | 0.2M |
| 2025-12-16 | $328.60 | $328.60 | $311.00 | $311.39 | 0.2M |
| 2025-12-15 | $321.56 | $323.73 | $315.05 | $316.57 | 0.2M |