Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

CSW Industrials, Inc. (CSWI)

Time to buy CSWI?
306.44
-6.26
(-2.00%)
At close: May 7 at 4:00:00 PM EDT
306.44
0.00
(0.00%)
After hours: May 7 at 4:49:43 PM EDT
Time to buy CSWI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025315.70315.70304.01306.44306.4494,700
May 6, 2025313.76317.48311.20312.70312.7093,600
May 5, 2025317.99321.08317.54317.94317.9479,000
May 2, 2025321.32327.23318.50320.94320.9477,900
May 1, 2025312.87319.70312.87316.24316.2483,600
Apr 30, 2025312.76315.51307.64312.48312.4892,700
Apr 29, 2025308.61318.34308.61315.93315.9383,600
Apr 28, 2025310.43315.98307.85311.48311.4855,700
Apr 25, 2025 0.27 Dividend
Apr 25, 2025310.27315.27308.54312.09312.0957,500
Apr 24, 2025305.15315.60298.84314.30314.0391,000
Apr 23, 2025307.21314.34302.26304.21303.9599,700
Apr 22, 2025296.09302.93296.09298.87298.61102,900
Apr 21, 2025295.00295.00286.85291.18290.9393,400
Apr 17, 2025294.69299.36293.60298.43298.1768,500
Apr 16, 2025295.25298.13290.00295.36295.11128,100
Apr 15, 2025296.21300.79294.59297.68297.42106,200
Apr 14, 2025303.21305.58296.00299.08298.82121,400
Apr 11, 2025284.46301.61281.22300.61300.35144,100
Apr 10, 2025279.29283.59271.63282.00281.76185,400
Apr 9, 2025253.74290.08250.15288.11287.86213,000
Apr 8, 2025267.82273.48250.04254.34254.12189,900
Apr 7, 2025255.50275.42249.84264.08263.85157,000
Apr 4, 2025257.11266.14250.01263.79263.56205,100
Apr 3, 2025287.08288.96269.48270.23270.00206,600
Apr 2, 2025290.74304.40290.74303.04302.7877,500
Apr 1, 2025289.10296.15288.44295.91295.6676,800
Mar 31, 2025286.91295.40282.23291.52291.27164,500
Mar 28, 2025295.90295.90286.75290.19289.9453,900
Mar 27, 2025298.20299.90294.82296.08295.8395,600
Mar 26, 2025307.43314.79298.62299.76299.50101,800
Mar 25, 2025304.85308.56294.27306.80306.54120,400
Mar 24, 2025297.18302.55296.66302.13301.87119,800
Mar 21, 2025290.77293.23283.78292.79292.54453,600
Mar 20, 2025287.65294.62286.40292.66292.41143,600
Mar 19, 2025285.01293.19283.59291.44291.19143,800
Mar 18, 2025293.82293.82284.08286.11285.86165,400
Mar 17, 2025289.57294.42289.09292.84292.59153,500
Mar 14, 2025285.81291.45285.73291.01290.76152,500
Mar 13, 2025291.18291.18283.58283.77283.5397,900
Mar 12, 2025296.72299.15289.10291.40291.15117,400
Mar 11, 2025293.38298.43290.21294.16293.91110,500
Mar 10, 2025298.21301.96287.98292.48292.23124,300
Mar 7, 2025299.05302.00292.09301.45301.1972,100
Mar 6, 2025302.57302.57295.85300.13299.8789,300
Mar 5, 2025303.39306.59302.43304.26304.00142,700
Mar 4, 2025301.68307.70293.05301.81301.55165,400
Mar 3, 2025308.25308.95302.36304.02303.76217,000
Feb 28, 2025298.47306.66298.14306.09305.83174,400
Feb 27, 2025305.27308.19296.76297.96297.70144,500
Feb 26, 2025305.18309.44304.56305.27305.01101,100
Feb 25, 2025299.57306.55299.57303.43303.17114,200
Feb 24, 2025303.92305.00298.76299.38299.12141,400
Feb 21, 2025314.47315.19300.82302.16301.9087,200
Feb 20, 2025313.66313.66306.00310.37310.10112,900
Feb 19, 2025316.14317.64312.28314.45314.1893,700
Feb 18, 2025317.81323.55316.37319.48319.2160,000
Feb 14, 2025317.41321.27315.20318.12317.85108,000
Feb 13, 2025315.04318.10308.67317.41317.14102,600
Feb 12, 2025318.57323.80313.80314.75314.48153,500
Feb 11, 2025322.81325.05320.07324.36324.0894,000
Feb 10, 2025327.47330.30324.00326.80326.52136,000
Feb 7, 2025325.94327.85320.07325.19324.91130,800
Feb 6, 2025326.29328.93322.71328.05327.7787,900
Feb 5, 2025322.61329.15321.90325.05324.77119,100
Feb 4, 2025321.50324.48318.76319.85319.5879,400
Feb 3, 2025321.78326.81317.68322.32322.04172,600
Jan 31, 2025 0.24 Dividend
Jan 31, 2025324.68331.32316.57329.81329.53243,600
Jan 30, 2025330.23339.99322.94328.10327.58183,700
Jan 29, 2025354.25356.63343.95345.37344.82169,300
Jan 28, 2025352.58359.32347.63357.51356.94118,500
Jan 27, 2025361.01361.01346.97351.51350.95177,300
Jan 24, 2025381.23382.40365.32367.00366.42193,400
Jan 23, 2025389.11389.11379.64380.99380.3882,800
Jan 22, 2025395.15396.30387.72388.95388.3372,800
Jan 21, 2025395.31401.02395.31396.86396.2390,300
Jan 17, 2025390.32393.35386.84390.21389.59125,300
Jan 16, 2025380.80386.08378.40385.34384.7378,800
Jan 15, 2025379.83381.42374.65380.41379.8192,400
Jan 14, 2025366.59373.48361.57371.31370.72181,700
Jan 13, 2025356.00366.27353.83365.84365.26133,200
Jan 10, 2025353.41363.71353.41362.10361.52107,400
Jan 8, 2025356.48361.49352.34360.84360.2792,600
Jan 7, 2025357.86359.69348.34357.27356.70110,700
Jan 6, 2025358.07361.83355.58356.42355.8561,100
Jan 3, 2025353.80358.62352.17358.11357.5452,200
Jan 2, 2025354.65358.66347.45351.52350.9648,200
Dec 31, 2024356.00356.00350.90352.80352.2448,600
Dec 30, 2024355.78356.83346.96353.98353.4147,700
Dec 27, 2024360.58360.92352.23357.43356.8670,400
Dec 26, 2024359.23364.50356.27363.67363.0967,100
Dec 24, 2024357.18360.62357.08360.30359.7326,000
Dec 23, 2024358.09359.53352.13357.36356.79103,800
Dec 20, 2024350.80364.33348.30358.41357.84228,500
Dec 19, 2024367.50373.46356.73358.90358.33114,700
Dec 18, 2024381.50384.71360.22360.81360.24128,100
Dec 17, 2024385.24385.24373.88379.74379.14165,900
Dec 16, 2024387.15394.24387.15389.17388.5575,600
Dec 13, 2024393.13395.87386.54388.68388.0686,400
Dec 12, 2024398.63400.94392.03392.80392.18123,000
Dec 11, 2024402.80406.90399.21400.34399.70104,700
Dec 10, 2024397.74406.10394.61400.95400.3193,200
Dec 9, 2024418.48419.27396.80398.41397.78100,800
Dec 6, 2024414.17417.10409.40415.77415.1172,100
Dec 5, 2024413.40414.36408.06409.94409.2963,400
Dec 4, 2024419.56423.88409.56415.20414.5499,900
Dec 3, 2024414.91425.12413.50419.39418.7263,700
Dec 2, 2024422.69425.16412.42416.41415.75112,100
Nov 29, 2024421.12425.49421.12422.39421.7244,200
Nov 27, 2024426.75427.81413.24417.23416.5782,100
Nov 26, 2024430.00430.84422.64423.58422.91110,600
Nov 25, 2024427.51436.50427.16432.01431.32130,000
Nov 22, 2024418.16427.19415.28426.66425.98161,900
Nov 21, 2024412.84420.40410.15415.66415.0083,900
Nov 20, 2024417.99419.48410.61412.03411.3787,100
Nov 19, 2024403.94417.96403.94416.48415.8273,900
Nov 18, 2024411.86413.09403.17409.76409.1170,200
Nov 15, 2024408.96408.96402.02403.98403.3460,300
Nov 14, 2024413.72420.29405.83407.79407.1473,800
Nov 13, 2024422.35428.46413.61414.55413.8987,400
Nov 12, 2024421.97427.81415.83418.07417.4193,600
Nov 11, 2024424.79425.14420.21423.00422.3362,300
Nov 8, 2024417.09422.09412.01420.05419.38131,000
Nov 7, 2024413.26418.17404.83415.34414.68157,700
Nov 6, 2024397.98407.34397.98403.54402.90157,600
Nov 5, 2024365.60379.93365.60378.75378.1593,000
Nov 4, 2024357.80365.09357.80364.15363.5763,800
Nov 1, 2024356.78362.92356.78358.45357.88142,900
Oct 31, 2024355.34359.60350.23353.10352.54145,100
Oct 30, 2024367.30385.00356.39360.09359.52201,900
Oct 29, 2024362.46363.34360.21363.18362.60187,300
Oct 28, 2024367.05370.45365.62365.94365.36114,300
Oct 25, 2024 0.24 Dividend
Oct 25, 2024368.69371.57362.48367.05366.47131,600
Oct 24, 2024380.38380.38363.80365.02364.20312,600
Oct 23, 2024387.83388.00379.62381.44380.5899,100
Oct 22, 2024393.28394.99389.15389.85388.97121,800
Oct 21, 2024391.60394.15388.47392.79391.9170,300
Oct 18, 2024391.77396.47390.00391.63390.7578,200
Oct 17, 2024390.72395.66388.02391.16390.28111,000
Oct 16, 2024395.22398.80392.07392.44391.56106,600
Oct 15, 2024393.42397.42389.81393.68392.80183,300
Oct 14, 2024389.36395.80387.48394.02393.13108,400
Oct 11, 2024383.75390.53374.95389.65388.77161,200
Oct 10, 2024373.25374.95369.80374.39373.55107,500
Oct 9, 2024371.42378.49370.60378.06377.21125,300
Oct 8, 2024373.97374.81369.12370.60369.77111,600
Oct 7, 2024370.59376.14368.39372.37371.53148,100
Oct 4, 2024370.27375.62369.16374.84374.00121,000
Oct 3, 2024365.00367.07361.24364.08363.2674,200
Oct 2, 2024361.56368.45361.56365.95365.1394,800
Oct 1, 2024366.65371.21360.70364.56363.74125,900
Sep 30, 2024368.89371.78362.55366.39365.57213,300
Sep 27, 2024371.76377.38368.50369.72368.89189,300
Sep 26, 2024374.24375.02368.93370.64369.81188,400
Sep 25, 2024366.97371.52366.35368.94368.11197,400
Sep 24, 2024362.00367.54359.44366.97366.15154,700
Sep 23, 2024358.30366.47358.30362.06361.25263,200
Sep 20, 2024359.10366.45354.08358.56357.753,051,100
Sep 19, 2024361.98362.11354.60359.45358.64330,800
Sep 18, 2024340.94359.94340.94352.44351.65301,500
Sep 17, 2024341.56344.33337.27342.96342.19193,500
Sep 16, 2024336.28345.25335.67340.21339.45255,000
Sep 13, 2024331.63338.30328.18336.67335.91205,600
Sep 12, 2024320.00328.50315.35328.11327.37206,400
Sep 11, 2024316.88321.17310.41319.85319.13259,000
Sep 10, 2024311.53318.84307.13317.62316.91264,400
Sep 9, 2024299.00315.90297.68313.29312.59850,200
Sep 6, 2024292.45294.81284.58285.00284.36299,800
Sep 5, 2024291.44296.00282.61292.01291.35700,000
Sep 4, 2024312.69319.08312.69316.75316.0449,200
Sep 3, 2024335.93336.21315.29315.47314.7685,800
Aug 30, 2024330.33337.63330.05337.63336.8779,900
Aug 29, 2024326.23332.67324.52328.61327.8746,700
Aug 28, 2024327.25328.29324.53325.22324.4943,100
Aug 27, 2024324.41328.04323.01327.23326.4954,700
Aug 26, 2024327.89329.02325.24326.46325.7352,700
Aug 23, 2024315.30325.38315.30325.18324.4574,700
Aug 22, 2024315.38317.38312.65313.24312.5435,800
Aug 21, 2024310.51316.67310.51315.34314.6347,800
Aug 20, 2024311.18312.40308.17308.44307.7564,400
Aug 19, 2024310.63312.54307.76311.53310.83135,700
Aug 16, 2024313.00313.73309.16309.75309.0552,300
Aug 15, 2024312.70315.72311.82313.31312.6187,200
Aug 14, 2024306.35308.50303.83306.76306.0776,900
Aug 13, 2024303.86306.11301.65304.85304.17117,800
Aug 12, 2024304.82304.82300.80301.95301.2777,000
Aug 9, 2024309.27310.90302.92304.48303.80115,900
Aug 8, 2024304.09310.90304.09310.49309.7968,200
Aug 7, 2024305.95307.50297.90300.76300.08104,900
Aug 6, 2024300.87307.42298.11303.22302.5470,900
Aug 5, 2024292.90303.29285.81298.71298.0486,800
Aug 2, 2024304.96310.99299.97306.91306.22106,400
Aug 1, 2024322.00327.04303.66315.07314.36130,700
Jul 31, 2024312.85325.75306.60324.42323.69223,100
Jul 30, 2024300.51302.52298.39299.65298.9880,300
Jul 29, 2024300.64304.20297.26299.74299.0771,300
Jul 26, 2024 0.21 Dividend
Jul 26, 2024296.98301.00295.62300.87300.19105,700
Jul 25, 2024290.14297.90289.00291.71290.8580,400
Jul 24, 2024298.74299.78289.10289.46288.6089,200
Jul 23, 2024293.50299.16292.34298.81297.9284,200
Jul 22, 2024285.17293.72284.39293.50292.63109,800
Jul 19, 2024288.35289.46283.10284.34283.5064,200
Jul 18, 2024291.44294.61286.48287.51286.6687,400
Jul 17, 2024298.30300.96291.96292.28291.41244,000
Jul 16, 2024291.39301.36291.39301.28300.3999,900
Jul 15, 2024281.50288.32279.29288.10287.25107,700
Jul 12, 2024280.71283.31277.56278.74277.9196,500
Jul 11, 2024276.15281.48276.15278.09277.27103,400
Jul 10, 2024272.86274.23270.71273.95273.1459,800
Jul 9, 2024272.99273.90269.45270.91270.1148,800
Jul 8, 2024272.65276.64272.11272.98272.1776,700
Jul 5, 2024268.64272.60267.56271.93271.12123,700
Jul 3, 2024267.10268.82266.88268.69267.8941,500
Jul 2, 2024264.00267.76264.00267.36266.5769,800
Jul 1, 2024265.92265.92260.49263.55262.7773,300
Jun 28, 2024265.17268.48262.47265.31264.52222,900
Jun 27, 2024264.93274.00262.00264.46263.68228,300
Jun 26, 2024265.00265.03262.48265.03264.2472,100
Jun 25, 2024268.45268.45262.37265.37264.58128,500
Jun 24, 2024265.46271.79265.46268.45267.65156,000
Jun 21, 2024262.94266.33261.09265.46264.67216,400
Jun 20, 2024268.34269.86261.50262.72261.94140,600
Jun 18, 2024266.26270.30266.26268.86268.06141,300
Jun 17, 2024262.56269.47262.08266.26265.4794,900
Jun 14, 2024261.98263.76257.96263.39262.6166,000
Jun 13, 2024268.95268.95260.99265.34264.55131,300
Jun 12, 2024264.25270.80263.35269.04268.24143,900
Jun 11, 2024253.03259.55250.00259.06258.29343,900
Jun 10, 2024252.47256.60252.47253.64252.8983,400
Jun 7, 2024256.11258.16252.78253.28252.53128,300
Jun 6, 2024256.10259.31254.87257.41256.6581,400
Jun 5, 2024252.56255.99252.38255.74254.9856,200
Jun 4, 2024253.92254.80248.90252.38251.6369,000
Jun 3, 2024255.71258.11252.60255.03254.27138,900
May 31, 2024255.68258.08251.39254.26253.51126,300
May 30, 2024256.62258.75255.05255.46254.7063,900
May 29, 2024257.25259.92256.13256.27255.5160,800
May 28, 2024262.30263.91256.72258.82258.0574,900
May 24, 2024256.96262.83252.73261.69260.91102,100
May 23, 2024255.47261.30245.10255.82255.06158,400
May 22, 2024249.55250.88246.63247.53246.8094,700
May 21, 2024249.26249.90245.81249.83249.0973,400
May 20, 2024240.39250.25240.21249.26248.52100,800
May 17, 2024243.79243.80239.67240.37239.6670,600
May 16, 2024246.97246.97242.32242.79242.0763,400
May 15, 2024246.96247.90245.61246.32245.5965,900
May 14, 2024244.85245.28240.28245.27244.5472,300
May 13, 2024248.93248.93241.94241.94241.2278,300
May 10, 2024246.58249.88245.68247.63246.9075,000
May 9, 2024247.17248.61245.02246.72245.9978,800
May 8, 2024248.65251.12246.47247.88247.1563,300

Related Tickers

FELE Franklin Electric Co., Inc.
86.08
-0.57%
 
SXI Standex International Corporation
152.53
-3.08%
 
KAI Kadant Inc.
290.65
+0.78%
 
WTS Watts Water Technologies, Inc.
211.58
-0.12%
 
NPO Enpro Inc.
173.00
+3.94%
 
ITT ITT Inc.
141.43
-0.37%
 
GGG Graco Inc.
81.98
+0.47%
 
CR Crane Company
167.45
+0.59%
 
GRC The Gorman-Rupp Company
36.68
+0.14%
 
DCI Donaldson Company, Inc.
66.15
+0.26%