CSW Industrials, Inc. Common Stock (CSW)

256.65
-1.10 (-0.43%)
NYSE · Last Trade: Mar 13th, 11:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/12/2026263.72269.33256.40257.75130,093257.75
3/11/2026263.78268.92259.96267.7789,782267.77
3/10/2026264.75273.01262.08265.12136,540265.12
3/09/2026255.90268.12248.58266.80105,634266.80
3/06/2026263.89266.67260.13262.2382,791262.23
3/05/2026275.11278.31269.06271.95102,692271.95
3/04/2026280.61283.24275.83278.4797,587278.47
3/03/2026284.20285.88276.87277.57133,154277.57
3/02/2026292.18296.62280.78295.3081,352295.30
2/27/2026291.48295.48287.00294.3379,020294.33
2/26/2026297.31300.50293.10298.3892,018298.38
2/25/2026305.95305.95292.17294.60100,734294.60
2/24/2026304.17310.79299.99303.41112,152303.41
2/23/2026311.42311.42299.83301.17124,044301.17
2/20/2026311.21318.65307.85311.40109,790311.40
2/19/2026301.44311.41300.00310.72120,916310.72
2/18/2026300.66311.38298.07303.95141,080303.95
2/17/2026308.32308.32282.79294.09151,459294.09
2/13/2026312.22316.42307.15309.48161,832309.48
2/12/2026326.67334.27311.66313.50306,838313.50
2/11/2026318.47322.55314.50322.01199,173322.01
2/10/2026304.41315.07298.15314.87107,881314.87
2/09/2026292.88303.15292.88302.58187,765302.58
2/06/2026277.89292.60277.89290.25170,958290.25
2/05/2026273.66277.81270.36275.07204,286275.07
2/04/2026264.22279.37262.48274.18180,419274.18
2/03/2026256.64265.04256.64261.36216,915261.36
2/02/2026266.41272.75260.00260.27237,126260.27
1/30/2026276.01276.01265.78269.98374,914269.98
1/29/2026287.73289.90268.51274.36526,506274.09
1/28/2026316.68321.73298.86299.96226,636299.67
1/27/2026314.19318.88311.35315.0986,865314.78
1/26/2026322.08324.28313.36316.03126,780315.72
1/23/2026332.36333.70315.00319.5498,864319.23
1/22/2026332.17337.02330.61335.1995,053334.86
1/21/2026320.68335.16319.78330.11132,556329.79
1/20/2026326.77330.28316.62317.8191,328317.50
1/16/2026331.06333.99326.16331.09206,984330.76
1/15/2026323.10333.50322.81328.94169,909328.62
1/14/2026321.74325.50317.39321.37284,853321.05
1/13/2026324.41328.40317.51318.9093,511318.59
1/12/2026318.63323.38315.85319.83111,963319.51
1/09/2026321.24324.39315.00319.54119,550319.23
1/08/2026304.82322.08302.38320.43217,007320.12
1/07/2026318.27319.73307.20307.48162,520307.18
1/06/2026304.16316.06300.00315.26159,274314.95
1/05/2026294.55310.73294.55307.71196,067307.41
1/02/2026293.53299.60290.86295.0399,406294.74
12/31/2025303.18303.18293.27293.53124,730293.24
12/30/2025304.02308.43301.05302.0993,268301.79
12/29/2025307.02307.31303.81305.5773,200305.27
12/26/2025309.23310.38305.00307.2972,486306.99
12/24/2025309.71311.08305.11308.0896,394307.78
12/23/2025311.41312.33306.37307.00105,058306.70
12/22/2025305.39317.51302.73311.84133,262311.53
12/19/2025308.85308.85301.77305.98343,992305.68
12/18/2025314.09317.50305.12305.47180,089305.17
12/17/2025309.79315.87309.07310.67246,091310.36
12/16/2025328.60328.60311.00311.39236,391311.08
12/15/2025321.56323.73315.05316.57242,483316.26