Home

CSW Industrials, Inc. Common Stock (CSW)

244.92
+2.83 (1.17%)
NYSE · Last Trade: Oct 25th, 8:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025245.09245.87240.14244.9287,740244.92
10/23/2025240.12244.22240.12242.09106,514242.09
10/22/2025243.77244.64239.15240.42100,795240.42
10/21/2025241.60247.20241.00243.6784,703243.67
10/20/2025242.58245.60239.99242.83100,557242.83
10/17/2025240.72244.57238.16238.27236,424238.27
10/16/2025241.29246.56239.04241.31119,228241.31
10/15/2025244.90245.44239.99242.13142,563242.13
10/14/2025230.96242.75230.96240.72109,231240.72
10/13/2025235.56237.85233.28235.8788,461235.87
10/10/2025238.10245.00230.45231.82132,141231.82
10/09/2025248.27248.27239.79239.79128,798239.79
10/08/2025246.05249.52242.85249.49154,497249.49
10/07/2025249.51249.51241.66243.09109,005243.09
10/06/2025250.52251.99247.62249.05124,241249.05
10/03/2025256.37259.25249.66249.79141,907249.79
10/02/2025251.19260.23251.76257.46275,454257.46
10/01/2025243.74254.67243.50252.20189,690252.20
9/30/2025238.49242.78238.49242.75130,983242.75
9/29/2025246.13246.13239.32240.43123,665240.43
9/26/2025242.09246.60240.26242.77116,617242.77
9/25/2025244.46245.94241.97242.5982,858242.59
9/24/2025251.17252.19245.91246.1481,827246.14
9/23/2025255.46260.40250.27253.13110,606253.13
9/22/2025257.86259.58251.74255.34131,735255.34
9/19/2025256.80258.64251.03256.83385,938256.83
9/18/2025247.18257.85244.75255.77137,956255.77
9/17/2025246.99252.27245.13246.15132,012246.15
9/16/2025251.46251.46243.44246.01107,389246.01
9/15/2025248.97251.36246.14249.50135,195249.50
9/12/2025252.25253.09249.60250.04101,531250.04
9/11/2025253.59257.11252.78254.84118,839254.84
9/10/2025252.16256.38249.09252.48166,015252.48
9/09/2025263.74264.97249.22252.68164,269252.68
9/08/2025266.31269.21262.74266.57121,748266.57
9/05/2025267.77270.31260.44265.58195,644265.58
9/04/2025267.02269.21262.85265.95202,861265.95
9/03/2025265.61268.96263.33264.08164,140264.08
9/02/2025268.37271.91264.96266.67182,357266.67
8/29/2025273.00274.92270.01273.54158,318273.54
8/28/2025271.35273.16266.07273.13201,431273.13
8/27/2025265.83272.48262.57270.02139,485270.02
8/26/2025266.89269.39265.82268.70103,797268.70
8/25/2025272.21272.21265.60266.48105,664266.48
8/22/2025260.55275.69258.56272.67164,698272.67
8/21/2025260.00262.98256.79257.40216,305257.40
8/20/2025269.67269.67260.00262.25235,587262.25
8/19/2025260.41266.89258.28264.8088,282264.80
8/18/2025259.04262.82256.89260.7084,029260.70
8/15/2025266.62269.40255.18259.56152,913259.56
8/14/2025283.14286.11265.90265.91346,526265.91
8/13/2025276.24286.60276.24286.60239,728286.60
8/12/2025266.32277.14265.12276.24172,381276.24
8/11/2025262.10265.57261.08265.50184,284265.50
8/08/2025258.96263.31257.74261.56181,226261.56
8/07/2025254.82260.54251.27258.17351,061258.17
8/06/2025251.95253.10250.38251.50178,610251.50
8/05/2025245.90253.21245.34251.41198,789251.41
8/04/2025248.43250.45242.67248.10224,656248.10
8/01/2025253.50255.49242.00245.11252,774245.11
7/31/2025263.91276.81254.21259.48227,177259.48
7/30/2025276.35279.33265.81269.00207,749269.00
7/29/2025286.40286.40277.75277.8899,018277.88
7/28/2025283.85284.09278.17282.90120,207282.90
7/25/2025285.21285.90281.74283.52104,203283.52