CSW Industrials, Inc. Common Stock (CSW)

278.00
+15.28 (5.82%)
NYSE· Last Trade: May 25th, 3:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/2026267.12282.12263.08278.00170,772278.00
5/21/2026260.98264.58255.16262.72107,735262.72
5/20/2026256.14264.30255.71262.8284,873262.82
5/19/2026257.50259.90253.93255.51127,011255.51
5/18/2026257.47261.31254.66260.20123,195260.20
5/15/2026261.85264.42255.73255.9784,239255.97
5/14/2026263.65277.80259.78265.14126,783265.14
5/13/2026260.66262.58251.45259.87198,315259.87
5/12/2026274.01274.01255.06261.47197,170261.47
5/11/2026271.48277.56264.64274.09141,601274.09
5/08/2026279.25280.19268.92271.52147,625271.52
5/07/2026285.01287.99276.31277.76100,878277.76
5/06/2026279.89281.51273.65281.13132,852281.13
5/05/2026281.25284.24273.95274.37130,856274.37
5/04/2026285.48288.87275.47278.18136,479278.18
5/01/2026291.46291.46285.10287.1576,872287.15
4/30/2026287.15293.66284.19291.20107,681291.20
4/29/2026289.38292.03284.33285.8877,521285.88
4/28/2026299.21302.16286.28291.62113,876291.62
4/27/2026296.58301.00295.52298.92103,292298.92
4/24/2026296.13298.22292.61296.18105,482296.18
4/23/2026291.22298.79291.22295.7074,869295.40
4/22/2026302.09306.65289.15290.64136,887290.35
4/21/2026297.86304.87294.96300.29124,545299.99
4/20/2026290.23298.02289.27297.6081,891297.30
4/17/2026279.86294.27279.64290.34283,283290.05
4/16/2026284.60286.25271.18274.55267,139274.27
4/15/2026300.26304.39282.21285.35175,818285.06
4/14/2026298.40308.80298.40307.02154,187306.71
4/13/2026288.85298.84282.97298.34123,306298.04
4/10/2026288.79291.63284.97290.5484,812290.25
4/09/2026275.83290.29275.83287.25108,488286.96
4/08/2026280.22283.31276.06277.63102,132277.35
4/07/2026264.05270.45261.05266.85131,881266.58
4/06/2026260.07269.63259.79265.6081,753265.33
4/02/2026262.03271.59259.21263.21112,302262.94
4/01/2026263.56265.94258.94260.34178,630260.08
3/31/2026263.57267.72257.68260.58132,006260.32
3/30/2026266.71268.50258.32259.50169,624259.24
3/27/2026255.45265.28255.45263.91147,282263.64
3/26/2026268.46271.89255.63258.22183,850257.96
3/25/2026271.35275.03264.84269.48107,308269.21
3/24/2026257.25269.12256.69266.59151,449266.32
3/23/2026267.57272.79260.77261.30175,712261.04
3/20/2026262.96265.40257.00258.97417,657258.71
3/19/2026255.00264.41253.51262.80171,978262.53
3/18/2026262.40263.59254.81255.25123,148254.99
3/17/2026256.30260.76250.08260.25189,433259.99
3/16/2026260.39260.39250.57252.61155,436252.35
3/13/2026259.58271.24255.29256.54111,827256.28
3/12/2026263.72269.33256.40257.75130,093257.49
3/11/2026263.78268.92259.96267.7789,782267.50
3/10/2026264.75273.01262.08265.12136,540264.85
3/09/2026255.90268.12248.58266.80105,634266.53
3/06/2026263.89266.67260.13262.2382,791261.96
3/05/2026275.11278.31269.06271.95102,692271.67
3/04/2026280.61283.24275.83278.4797,587278.19
3/03/2026284.20285.88276.87277.57133,154277.29
3/02/2026292.18296.62280.78295.3081,352295.00
2/27/2026291.48295.48287.00294.3379,020294.03
2/26/2026297.31300.50293.10298.3892,018298.08
2/25/2026305.95305.95292.17294.60100,734294.30