CSW Industrials Inc. (CSW)
NYSE: CSW
· Real-Time Price · USD
262.10
-3.81 (-1.43%)
At close: Aug 15, 2025, 11:44 AM
CSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 283.14 | 286.11 | 265.90 | 265.91 | 265.91 | -7.22% | 341,597 |
| Aug 13, 2025 | 276.24 | 286.60 | 276.24 | 286.60 | 286.60 | 3.75% | 239,700 |
| Aug 12, 2025 | 266.32 | 277.14 | 265.12 | 276.24 | 276.24 | 4.05% | 172,400 |
| Aug 11, 2025 | 262.10 | 265.57 | 261.08 | 265.50 | 265.50 | 1.51% | 184,300 |
| Aug 8, 2025 | 258.96 | 263.31 | 257.74 | 261.56 | 261.56 | 1.31% | 181,226 |
| Aug 7, 2025 | 254.82 | 260.54 | 251.27 | 258.17 | 258.17 | 2.65% | 351,100 |
| Aug 6, 2025 | 251.95 | 253.10 | 250.38 | 251.50 | 251.50 | 0.04% | 178,610 |
| Aug 5, 2025 | 245.90 | 253.21 | 245.34 | 251.41 | 251.41 | 1.33% | 198,800 |
| Aug 4, 2025 | 248.43 | 250.45 | 242.67 | 248.10 | 248.10 | 1.22% | 224,700 |
| Aug 1, 2025 | 253.50 | 255.49 | 241.99 | 245.11 | 245.11 | -5.54% | 252,800 |
| Jul 31, 2025 | 263.91 | 276.80 | 254.21 | 259.48 | 259.48 | -3.54% | 227,200 |
| Jul 30, 2025 | 276.35 | 279.33 | 265.81 | 269.00 | 269.00 | -3.20% | 207,749 |
| Jul 29, 2025 | 286.40 | 286.40 | 277.75 | 277.88 | 277.88 | -1.77% | 99,018 |
| Jul 28, 2025 | 283.85 | 284.09 | 278.17 | 282.90 | 282.90 | -0.22% | 120,207 |
| Jul 25, 2025 | 285.21 | 285.90 | 281.74 | 283.52 | 283.52 | 0.05% | 104,203 |
| Jul 24, 2025 | 286.27 | 288.89 | 282.17 | 283.38 | 283.11 | -2.10% | 115,900 |
| Jul 23, 2025 | 287.15 | 290.32 | 285.00 | 289.46 | 289.18 | 1.51% | 87,100 |
| Jul 22, 2025 | 281.60 | 288.50 | 279.67 | 285.16 | 284.89 | 0.87% | 94,800 |
| Jul 21, 2025 | 289.85 | 289.85 | 282.29 | 282.71 | 282.44 | -1.51% | 64,900 |
| Jul 18, 2025 | 292.86 | 294.04 | 285.10 | 287.04 | 286.77 | -1.46% | 270,500 |