NasdaqGS - Nasdaq Real Time Price USD

CSW Industrials, Inc. (CSWI)

239.87 +2.15 (+0.90%)
As of 2:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 237.99 240.89 237.43 239.87 239.87 46,205
Apr 25, 2024 0.21 Dividend
Apr 25, 2024 233.02 238.09 232.20 237.72 237.72 60,300
Apr 24, 2024 238.06 240.14 235.95 238.05 237.84 36,700
Apr 23, 2024 236.57 240.01 235.86 239.46 239.25 46,200
Apr 22, 2024 232.90 235.97 232.90 234.35 234.14 40,000
Apr 19, 2024 233.42 235.56 231.09 231.88 231.68 153,500
Apr 18, 2024 233.27 236.74 232.88 233.98 233.77 98,200
Apr 17, 2024 235.57 235.57 229.49 232.43 232.22 65,600
Apr 16, 2024 233.50 235.45 231.16 234.66 234.45 62,400
Apr 15, 2024 237.46 237.75 234.21 235.29 235.08 45,500
Apr 12, 2024 238.88 238.88 234.91 236.03 235.82 47,100
Apr 11, 2024 235.86 238.47 233.90 238.33 238.12 47,600
Apr 10, 2024 233.50 235.51 233.28 235.10 234.89 80,600
Apr 9, 2024 237.75 239.78 232.62 239.66 239.45 110,500
Apr 8, 2024 236.37 238.87 235.18 236.95 236.74 33,200
Apr 5, 2024 231.95 236.62 231.95 236.27 236.06 60,200
Apr 4, 2024 232.70 233.55 230.10 231.05 230.85 96,200
Apr 3, 2024 227.31 234.12 227.31 230.18 229.98 51,500
Apr 2, 2024 231.00 231.00 226.05 228.58 228.38 60,000
Apr 1, 2024 234.60 235.00 230.10 231.92 231.72 42,000
Mar 28, 2024 233.47 236.71 233.00 234.60 234.39 77,800
Mar 27, 2024 230.44 233.20 228.47 232.60 232.39 53,000
Mar 26, 2024 230.07 230.88 225.83 228.62 228.42 113,900
Mar 25, 2024 233.52 235.29 227.38 228.18 227.98 102,100
Mar 22, 2024 240.57 240.57 232.32 232.67 232.46 119,200
Mar 21, 2024 238.75 243.30 238.75 240.10 239.89 88,800
Mar 20, 2024 234.14 237.66 232.04 236.99 236.78 47,400
Mar 19, 2024 230.22 235.01 229.86 234.57 234.36 125,100
Mar 18, 2024 229.75 233.43 221.10 230.44 230.24 157,300
Mar 15, 2024 229.44 232.58 229.44 230.08 229.88 187,800
Mar 14, 2024 230.02 233.99 229.54 231.04 230.84 129,500
Mar 13, 2024 230.09 233.64 229.67 231.06 230.86 150,300
Mar 12, 2024 232.77 235.24 230.21 231.47 231.27 77,700
Mar 11, 2024 232.12 233.19 229.70 233.11 232.90 68,500
Mar 8, 2024 239.75 241.61 232.18 233.72 233.51 66,300
Mar 7, 2024 236.19 240.10 236.17 238.13 237.92 55,700
Mar 6, 2024 232.67 236.65 231.14 234.74 234.53 52,000
Mar 5, 2024 232.86 234.00 230.50 230.80 230.60 65,800
Mar 4, 2024 230.43 238.70 230.43 234.35 234.14 63,600
Mar 1, 2024 230.12 232.34 226.58 228.40 228.20 61,300
Feb 29, 2024 227.64 231.53 227.64 230.39 230.19 61,600
Feb 28, 2024 227.89 231.28 226.19 226.77 226.57 59,300
Feb 27, 2024 232.55 233.49 228.74 229.40 229.20 87,200
Feb 26, 2024 229.41 233.74 229.41 230.85 230.65 53,700
Feb 23, 2024 229.45 232.82 227.62 230.47 230.27 54,600
Feb 22, 2024 226.42 230.04 226.42 228.02 227.82 72,400
Feb 21, 2024 233.98 234.75 224.73 227.00 226.80 105,300
Feb 20, 2024 229.87 233.51 227.69 233.39 233.18 161,000
Feb 16, 2024 228.65 233.28 228.56 232.00 231.80 94,800
Feb 15, 2024 222.58 229.05 221.42 228.69 228.49 59,700
Feb 14, 2024 221.26 225.16 221.26 222.18 221.98 122,200
Feb 13, 2024 223.16 224.59 218.03 219.09 218.90 89,700
Feb 12, 2024 228.70 229.97 226.32 228.37 228.17 60,400
Feb 9, 2024 228.01 231.07 226.12 229.44 229.24 61,200
Feb 8, 2024 223.94 228.38 222.47 226.78 226.58 57,700
Feb 7, 2024 222.47 226.95 222.28 224.98 224.78 70,500
Feb 6, 2024 217.60 221.72 217.60 220.78 220.59 108,900
Feb 5, 2024 218.17 219.33 216.61 217.94 217.75 76,200
Feb 2, 2024 218.35 220.72 216.10 220.44 220.25 83,800
Feb 1, 2024 210.08 222.12 210.08 219.98 219.79 127,300
Jan 31, 2024 217.91 220.08 209.48 211.57 211.38 199,600
Jan 30, 2024 210.30 218.12 210.30 217.79 217.60 164,700
Jan 29, 2024 205.29 210.32 204.50 210.20 210.01 131,700
Jan 26, 2024 210.47 210.47 203.83 204.73 204.55 223,800
Jan 25, 2024 0.19 Dividend
Jan 25, 2024 210.06 210.06 206.56 208.82 208.64 112,400
Jan 24, 2024 214.05 214.05 207.30 207.62 207.25 62,900
Jan 23, 2024 219.85 219.85 212.33 212.36 211.98 124,100
Jan 22, 2024 217.41 219.02 216.13 217.72 217.33 77,300
Jan 19, 2024 217.00 217.00 210.36 215.45 215.06 162,000
Jan 18, 2024 214.78 215.91 209.64 215.91 215.52 123,200
Jan 17, 2024 213.64 215.52 208.63 213.00 212.62 96,700
Jan 16, 2024 212.54 216.42 212.01 215.73 215.34 218,900
Jan 12, 2024 213.79 215.18 211.53 213.93 213.55 116,600
Jan 11, 2024 207.83 213.07 207.44 211.49 211.12 170,800
Jan 10, 2024 204.81 206.98 204.81 206.91 206.54 81,000
Jan 9, 2024 203.37 207.19 201.13 204.81 204.44 119,100
Jan 8, 2024 201.14 205.30 200.50 205.30 204.93 89,400
Jan 5, 2024 202.37 204.44 201.87 202.06 201.70 107,700
Jan 4, 2024 205.38 205.38 201.00 203.80 203.43 79,800
Jan 3, 2024 207.63 208.99 204.04 205.00 204.63 108,200
Jan 2, 2024 206.58 208.13 203.55 208.13 207.76 127,900
Dec 29, 2023 209.93 209.93 207.34 207.41 207.04 49,000
Dec 28, 2023 208.82 211.02 208.80 209.37 208.99 55,900
Dec 27, 2023 210.07 211.56 207.98 209.87 209.49 45,500
Dec 26, 2023 206.94 210.57 206.30 208.96 208.58 46,900
Dec 22, 2023 203.99 209.02 202.77 207.32 206.95 46,600
Dec 21, 2023 204.64 205.99 201.30 203.34 202.97 42,700
Dec 20, 2023 203.81 208.36 202.81 203.15 202.79 48,000
Dec 19, 2023 204.52 207.09 202.52 203.86 203.49 52,100
Dec 18, 2023 202.68 203.51 199.20 202.47 202.11 121,500
Dec 15, 2023 203.65 205.46 200.13 203.55 203.18 166,300
Dec 14, 2023 198.25 202.13 197.16 201.36 201.00 99,100
Dec 13, 2023 191.11 196.57 191.08 195.88 195.53 83,800
Dec 12, 2023 188.84 191.10 188.10 191.10 190.76 59,600
Dec 11, 2023 183.43 189.60 183.43 187.82 187.48 75,200
Dec 8, 2023 180.56 183.99 180.51 182.53 182.20 33,100
Dec 7, 2023 179.11 181.11 177.06 181.11 180.78 43,900
Dec 6, 2023 181.17 183.64 178.47 178.47 178.15 39,700
Dec 5, 2023 179.88 181.44 178.68 179.75 179.43 45,400
Dec 4, 2023 180.01 182.89 179.72 180.20 179.88 52,000
Dec 1, 2023 178.05 182.10 177.10 181.41 181.08 46,200
Nov 30, 2023 176.56 180.00 176.56 177.33 177.01 73,900
Nov 29, 2023 175.40 177.25 174.89 177.00 176.68 65,700
Nov 28, 2023 175.89 176.18 172.97 174.00 173.69 66,300
Nov 27, 2023 176.37 177.52 174.88 175.81 175.49 64,300
Nov 24, 2023 175.19 178.39 175.19 177.60 177.28 21,700
Nov 22, 2023 173.21 176.16 172.78 175.55 175.23 43,200
Nov 21, 2023 169.00 176.73 167.81 173.73 173.42 81,100
Nov 20, 2023 172.62 173.08 168.82 169.04 168.74 43,600
Nov 17, 2023 173.96 175.54 172.74 172.99 172.68 51,100
Nov 16, 2023 173.90 177.52 172.80 172.97 172.66 52,200
Nov 15, 2023 178.19 180.87 174.00 174.00 173.69 39,900
Nov 14, 2023 171.00 179.73 171.00 179.73 179.41 86,600
Nov 13, 2023 167.77 172.62 167.77 169.82 169.51 32,000
Nov 10, 2023 169.20 170.00 167.83 169.16 168.86 41,400
Nov 9, 2023 170.94 171.53 167.27 167.75 167.45 53,800
Nov 8, 2023 173.50 173.99 168.50 169.41 169.11 33,300
Nov 7, 2023 170.45 173.56 168.00 172.20 171.89 94,300
Nov 6, 2023 173.27 174.06 169.12 169.60 169.30 103,300
Nov 3, 2023 174.38 178.97 173.58 174.50 174.19 111,400
Nov 2, 2023 179.72 181.50 170.94 171.62 171.31 93,400
Nov 1, 2023 176.36 179.02 173.49 175.00 174.69 126,600
Oct 31, 2023 177.23 181.06 176.07 177.26 176.94 62,900
Oct 30, 2023 177.23 179.11 176.57 176.90 176.58 61,600
Oct 27, 2023 177.29 178.55 172.78 177.00 176.68 57,700
Oct 26, 2023 0.19 Dividend
Oct 26, 2023 174.67 179.19 174.37 177.77 177.45 58,700
Oct 25, 2023 173.06 174.49 170.03 173.62 173.12 121,200
Oct 24, 2023 175.65 177.40 167.94 173.21 172.71 60,000
Oct 23, 2023 174.80 175.52 173.34 173.67 173.17 66,800
Oct 20, 2023 173.77 175.14 172.05 174.10 173.60 73,400
Oct 19, 2023 174.45 174.55 171.18 172.89 172.39 105,200
Oct 18, 2023 173.20 174.67 170.89 173.79 173.29 71,000
Oct 17, 2023 173.78 178.27 173.78 175.04 174.53 54,900
Oct 16, 2023 178.07 178.24 173.22 175.20 174.69 62,500
Oct 13, 2023 174.77 176.67 174.21 176.28 175.77 50,300
Oct 12, 2023 181.26 181.26 175.59 176.96 176.45 32,100
Oct 11, 2023 179.27 182.20 179.03 181.36 180.84 30,100
Oct 10, 2023 179.74 182.65 178.12 178.79 178.27 50,000
Oct 9, 2023 177.44 180.15 177.40 178.86 178.34 31,800
Oct 6, 2023 175.26 179.00 175.26 177.75 177.24 31,400
Oct 5, 2023 176.76 177.95 175.24 176.75 176.24 63,500
Oct 4, 2023 172.01 176.47 171.68 175.94 175.43 57,600
Oct 3, 2023 173.60 174.45 170.97 172.12 171.62 27,500
Oct 2, 2023 174.24 175.49 173.15 174.72 174.22 85,100
Sep 29, 2023 176.61 176.88 174.54 175.24 174.73 51,000
Sep 28, 2023 177.87 179.94 175.75 176.21 175.70 39,900
Sep 27, 2023 176.04 178.95 174.98 178.37 177.85 57,200
Sep 26, 2023 178.29 180.03 174.68 175.25 174.74 84,000
Sep 25, 2023 177.63 181.89 176.54 179.44 178.92 34,200
Sep 22, 2023 178.75 180.62 178.14 178.85 178.33 30,900
Sep 21, 2023 177.75 180.85 175.50 179.16 178.64 109,500
Sep 20, 2023 178.90 180.91 177.80 178.18 177.67 34,500
Sep 19, 2023 176.83 177.72 175.04 177.31 176.80 52,900
Sep 18, 2023 178.34 179.48 176.18 176.48 175.97 49,200
Sep 15, 2023 181.53 181.53 177.34 178.33 177.81 85,300
Sep 14, 2023 178.71 182.08 178.69 182.00 181.47 36,800
Sep 13, 2023 178.92 183.49 175.72 177.35 176.84 39,600
Sep 12, 2023 178.59 181.38 177.65 178.21 177.70 41,000
Sep 11, 2023 181.68 182.60 177.30 178.59 178.07 59,100
Sep 8, 2023 178.49 181.93 177.60 181.66 181.14 68,600
Sep 7, 2023 180.37 180.37 177.89 178.87 178.35 48,400
Sep 6, 2023 177.48 181.02 176.59 180.37 179.85 51,700
Sep 5, 2023 184.98 184.98 174.40 176.38 175.87 59,300
Sep 1, 2023 181.02 186.62 181.02 185.21 184.67 55,600
Aug 31, 2023 181.66 184.05 179.51 179.63 179.11 58,700
Aug 30, 2023 181.41 184.50 181.41 181.67 181.15 36,100
Aug 29, 2023 179.91 181.73 179.02 181.48 180.96 47,300
Aug 28, 2023 183.08 184.93 180.70 180.70 180.18 46,100
Aug 25, 2023 182.01 183.46 181.18 181.88 181.36 42,200
Aug 24, 2023 183.68 185.00 181.02 181.02 180.50 32,100
Aug 23, 2023 182.34 185.42 182.34 184.50 183.97 40,400
Aug 22, 2023 181.03 182.39 180.81 181.14 180.62 30,900
Aug 21, 2023 184.49 185.43 181.14 181.56 181.04 48,300
Aug 18, 2023 182.79 186.07 182.79 184.71 184.18 37,500
Aug 17, 2023 187.65 187.65 183.87 184.21 183.68 34,400
Aug 16, 2023 188.46 190.63 186.54 187.94 187.40 72,700
Aug 15, 2023 187.52 188.93 185.04 187.85 187.31 45,400
Aug 14, 2023 186.84 188.01 186.04 187.61 187.07 32,300
Aug 11, 2023 186.33 187.81 185.20 187.45 186.91 69,800
Aug 10, 2023 185.93 187.43 172.37 185.69 185.15 56,700
Aug 9, 2023 186.64 186.64 184.04 185.55 185.01 54,100
Aug 8, 2023 185.24 187.45 183.68 187.00 186.46 67,700
Aug 7, 2023 180.55 186.21 180.48 185.63 185.09 71,500
Aug 4, 2023 184.00 186.39 179.77 181.14 180.62 56,200
Aug 3, 2023 177.80 185.51 167.21 184.73 184.20 140,800
Aug 2, 2023 178.95 181.68 178.45 180.92 180.40 58,700
Aug 1, 2023 180.20 181.07 177.11 180.65 180.13 86,000
Jul 31, 2023 179.67 180.62 178.47 180.55 180.03 50,200
Jul 28, 2023 178.32 180.15 176.21 179.88 179.36 83,900
Jul 27, 2023 0.19 Dividend
Jul 27, 2023 176.51 177.14 173.96 176.85 176.34 65,800
Jul 26, 2023 173.01 175.67 172.13 175.43 174.73 80,100
Jul 25, 2023 173.03 177.09 173.03 173.50 172.81 117,600
Jul 24, 2023 172.82 176.78 171.66 173.23 172.54 111,100
Jul 21, 2023 174.23 174.23 170.60 171.92 171.24 80,900
Jul 20, 2023 173.10 173.49 169.95 173.19 172.50 62,200
Jul 19, 2023 169.70 174.22 167.47 173.01 172.32 76,700
Jul 18, 2023 166.34 169.83 166.34 169.83 169.16 118,000
Jul 17, 2023 161.49 166.19 161.40 166.05 165.39 38,400
Jul 14, 2023 161.26 161.53 159.51 161.36 160.72 31,800
Jul 13, 2023 160.54 161.38 159.00 160.87 160.23 36,900
Jul 12, 2023 160.60 161.59 158.87 159.62 158.99 45,100
Jul 11, 2023 159.40 160.35 156.55 158.18 157.55 69,100
Jul 10, 2023 155.82 158.80 155.82 158.49 157.86 45,100
Jul 7, 2023 157.97 159.04 156.22 156.46 155.84 44,600
Jul 6, 2023 159.08 161.66 156.02 157.40 156.78 45,900
Jul 5, 2023 163.81 163.81 159.13 159.81 159.18 42,600
Jul 3, 2023 164.96 164.96 163.35 164.65 164.00 16,200
Jun 30, 2023 166.52 166.66 164.29 166.19 165.53 99,500
Jun 29, 2023 162.90 165.59 162.90 163.81 163.16 67,000
Jun 28, 2023 162.64 164.63 162.64 162.89 162.24 42,200
Jun 27, 2023 161.91 164.89 160.36 163.09 162.44 49,900
Jun 26, 2023 159.03 163.15 159.03 159.88 159.25 65,200
Jun 23, 2023 161.72 164.89 157.90 159.74 159.11 208,000
Jun 22, 2023 162.75 164.14 160.53 163.83 163.18 108,100
Jun 21, 2023 160.49 164.04 160.49 162.35 161.71 101,400
Jun 20, 2023 159.50 162.14 155.82 161.85 161.21 38,000
Jun 16, 2023 162.51 164.19 160.03 160.90 160.26 67,000
Jun 15, 2023 158.79 161.10 157.86 160.86 160.22 28,400
Jun 14, 2023 160.00 161.73 157.06 159.14 158.51 51,200
Jun 13, 2023 157.70 161.03 156.14 160.20 159.56 44,100
Jun 12, 2023 157.49 160.12 156.74 157.14 156.52 54,800
Jun 9, 2023 156.58 157.96 155.57 156.57 155.95 43,300
Jun 8, 2023 157.10 160.61 157.10 157.34 156.72 29,500
Jun 7, 2023 157.97 161.16 156.88 158.46 157.83 75,300
Jun 6, 2023 154.65 159.49 154.65 156.59 155.97 68,000
Jun 5, 2023 158.04 164.43 153.90 155.46 154.84 56,800
Jun 2, 2023 146.28 154.57 146.28 153.53 152.92 66,700
Jun 1, 2023 141.33 145.32 140.09 144.63 144.06 40,500
May 31, 2023 144.07 145.41 140.94 141.72 141.16 77,600
May 30, 2023 143.51 146.33 143.43 143.85 143.28 42,600
May 26, 2023 141.73 144.75 140.62 144.11 143.54 38,000
May 25, 2023 135.70 143.09 135.70 140.45 139.89 59,800
May 24, 2023 134.16 135.56 132.78 133.51 132.98 41,600
May 23, 2023 137.54 137.70 134.10 134.36 133.83 54,400
May 22, 2023 138.70 140.49 137.72 139.29 138.74 37,600
May 19, 2023 139.58 139.77 137.57 138.74 138.19 37,700
May 18, 2023 136.49 138.23 135.86 137.67 137.12 33,900
May 17, 2023 134.99 137.30 134.99 136.49 135.95 35,200
May 16, 2023 134.68 134.68 133.06 133.55 133.02 30,700
May 15, 2023 135.13 136.33 134.37 134.77 134.24 25,300
May 12, 2023 135.32 136.19 133.31 135.26 134.72 23,000
May 11, 2023 134.59 134.74 132.79 134.30 133.77 34,600
May 10, 2023 135.87 136.53 133.49 136.12 135.58 30,900
May 9, 2023 134.87 135.04 132.66 134.08 133.55 22,200
May 8, 2023 136.62 136.95 134.33 134.81 134.27 34,300
May 5, 2023 135.22 136.61 133.04 135.64 135.10 72,700
May 4, 2023 134.53 134.70 132.06 133.04 132.51 30,400
May 3, 2023 135.10 137.98 135.10 135.82 135.28 32,500
May 2, 2023 135.65 136.26 133.76 134.21 133.68 53,200
May 1, 2023 134.21 138.54 134.21 136.88 136.34 22,900
Apr 28, 2023 136.57 136.57 134.41 134.67 134.14 29,000
Apr 27, 2023 0.19 Dividend
Apr 27, 2023 132.76 135.82 132.76 134.74 134.21 28,900
Apr 26, 2023 136.07 137.20 132.62 133.18 132.46 40,500

Related Tickers

FELE Franklin Electric Co., Inc.
102.62
+0.07%
 
WTS Watts Water Technologies, Inc.
200.85
-0.28%
 
RRX Regal Rexnord Corporation
164.87
+1.79%
 
ITT ITT Inc.
131.48
+1.02%
 
NDSN Nordson Corporation
261.34
+0.65%
 
MIDD The Middleby Corporation
142.67
+0.80%
 
NPO Enpro Inc.
151.27
+1.27%
 
IEX IDEX Corporation
221.86
-0.64%
 
DCI Donaldson Company, Inc.
72.40
+0.27%
 
GTES Gates Industrial Corporation plc
17.77
+1.81%