Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,837.74 -39.31 (-0.50%) Bitcoin USD
65,140.97 +2,746.05 (+4.40%) CMC Crypto 200
1,337.20 +24.58 (+1.91%)
CSW Industrials, Inc. (CSWI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 233.27 | 236.74 | 232.88 | 233.98 | 233.98 | 98,200 |
| 17 Apr 2024 | 235.57 | 235.57 | 229.49 | 232.43 | 232.43 | 65,600 |
| 16 Apr 2024 | 233.50 | 235.45 | 231.16 | 234.66 | 234.66 | 62,400 |
| 15 Apr 2024 | 237.46 | 237.75 | 234.21 | 235.29 | 235.29 | 45,500 |
| 12 Apr 2024 | 238.88 | 238.88 | 234.91 | 236.03 | 236.03 | 47,100 |
| 11 Apr 2024 | 235.86 | 238.47 | 233.90 | 238.33 | 238.33 | 47,600 |
| 10 Apr 2024 | 233.50 | 235.51 | 233.28 | 235.10 | 235.10 | 80,600 |
| 09 Apr 2024 | 237.75 | 239.78 | 232.62 | 239.66 | 239.66 | 110,500 |
| 08 Apr 2024 | 236.37 | 238.87 | 235.18 | 236.95 | 236.95 | 33,200 |
| 05 Apr 2024 | 231.95 | 236.62 | 231.95 | 236.27 | 236.27 | 60,200 |
| 04 Apr 2024 | 232.70 | 233.55 | 230.10 | 231.05 | 231.05 | 96,200 |
| 03 Apr 2024 | 227.31 | 234.12 | 227.31 | 230.18 | 230.18 | 51,500 |
| 02 Apr 2024 | 231.00 | 231.00 | 226.05 | 228.58 | 228.58 | 60,000 |
| 01 Apr 2024 | 234.60 | 235.00 | 230.10 | 231.92 | 231.92 | 42,000 |
| 28 Mar 2024 | 233.47 | 236.71 | 233.00 | 234.60 | 234.60 | 77,800 |
| 27 Mar 2024 | 230.44 | 233.20 | 228.47 | 232.60 | 232.60 | 53,000 |
| 26 Mar 2024 | 230.07 | 230.88 | 225.83 | 228.62 | 228.62 | 113,900 |
| 25 Mar 2024 | 233.52 | 235.29 | 227.38 | 228.18 | 228.18 | 102,100 |
| 22 Mar 2024 | 240.57 | 240.57 | 232.32 | 232.67 | 232.67 | 119,200 |
| 21 Mar 2024 | 238.75 | 243.30 | 238.75 | 240.10 | 240.10 | 88,800 |
| 20 Mar 2024 | 234.14 | 237.66 | 232.04 | 236.99 | 236.99 | 47,400 |
| 19 Mar 2024 | 230.22 | 235.01 | 229.86 | 234.57 | 234.57 | 125,100 |
| 18 Mar 2024 | 229.75 | 233.43 | 221.10 | 230.44 | 230.44 | 157,300 |
| 15 Mar 2024 | 229.44 | 232.58 | 229.44 | 230.08 | 230.08 | 187,800 |
| 14 Mar 2024 | 230.02 | 233.99 | 229.54 | 231.04 | 231.04 | 129,500 |
| 13 Mar 2024 | 230.09 | 233.64 | 229.67 | 231.06 | 231.06 | 150,300 |
| 12 Mar 2024 | 232.77 | 235.24 | 230.21 | 231.47 | 231.47 | 77,700 |
| 11 Mar 2024 | 232.12 | 233.19 | 229.70 | 233.11 | 233.11 | 68,500 |
| 08 Mar 2024 | 239.75 | 241.61 | 232.18 | 233.72 | 233.72 | 66,300 |
| 07 Mar 2024 | 236.19 | 240.10 | 236.17 | 238.13 | 238.13 | 55,700 |
| 06 Mar 2024 | 232.67 | 236.65 | 231.14 | 234.74 | 234.74 | 52,000 |
| 05 Mar 2024 | 232.86 | 234.00 | 230.50 | 230.80 | 230.80 | 65,800 |
| 04 Mar 2024 | 230.43 | 238.70 | 230.43 | 234.35 | 234.35 | 63,600 |
| 01 Mar 2024 | 230.12 | 232.34 | 226.58 | 228.40 | 228.40 | 61,300 |
| 29 Feb 2024 | 227.64 | 231.53 | 227.64 | 230.39 | 230.39 | 61,600 |
| 28 Feb 2024 | 227.89 | 231.28 | 226.19 | 226.77 | 226.77 | 59,300 |
| 27 Feb 2024 | 232.55 | 233.49 | 228.74 | 229.40 | 229.40 | 87,200 |
| 26 Feb 2024 | 229.41 | 233.74 | 229.41 | 230.85 | 230.85 | 53,700 |
| 23 Feb 2024 | 229.45 | 232.82 | 227.62 | 230.47 | 230.47 | 54,600 |
| 22 Feb 2024 | 226.42 | 230.04 | 226.42 | 228.02 | 228.02 | 72,400 |
| 21 Feb 2024 | 233.98 | 234.75 | 224.73 | 227.00 | 227.00 | 105,300 |
| 20 Feb 2024 | 229.87 | 233.51 | 227.69 | 233.39 | 233.39 | 161,000 |
| 16 Feb 2024 | 228.65 | 233.28 | 228.56 | 232.00 | 232.00 | 94,800 |
| 15 Feb 2024 | 222.58 | 229.05 | 221.42 | 228.69 | 228.69 | 59,700 |
| 14 Feb 2024 | 221.26 | 225.16 | 221.26 | 222.18 | 222.18 | 122,200 |
| 13 Feb 2024 | 223.16 | 224.59 | 218.03 | 219.09 | 219.09 | 89,700 |
| 12 Feb 2024 | 228.70 | 229.97 | 226.32 | 228.37 | 228.37 | 60,400 |
| 09 Feb 2024 | 228.01 | 231.07 | 226.12 | 229.44 | 229.44 | 61,200 |
| 08 Feb 2024 | 223.94 | 228.38 | 222.47 | 226.78 | 226.78 | 57,700 |
| 07 Feb 2024 | 222.47 | 226.95 | 222.28 | 224.98 | 224.98 | 70,500 |
| 06 Feb 2024 | 217.60 | 221.72 | 217.60 | 220.78 | 220.78 | 108,900 |
| 05 Feb 2024 | 218.17 | 219.33 | 216.61 | 217.94 | 217.94 | 76,200 |
| 02 Feb 2024 | 218.35 | 220.72 | 216.10 | 220.44 | 220.44 | 83,800 |
| 01 Feb 2024 | 210.08 | 222.12 | 210.08 | 219.98 | 219.98 | 127,300 |
| 31 Jan 2024 | 217.91 | 220.08 | 209.48 | 211.57 | 211.57 | 199,600 |
| 30 Jan 2024 | 210.30 | 218.12 | 210.30 | 217.79 | 217.79 | 164,700 |
| 29 Jan 2024 | 205.29 | 210.32 | 204.50 | 210.20 | 210.20 | 131,700 |
| 26 Jan 2024 | 210.47 | 210.47 | 203.83 | 204.73 | 204.73 | 223,800 |
| 25 Jan 2024 | 210.06 | 210.06 | 206.56 | 208.82 | 208.82 | 112,400 |
| 25 Jan 2024 | 0.19 Dividend | |||||
| 24 Jan 2024 | 214.05 | 214.05 | 207.30 | 207.62 | 207.43 | 62,900 |
| 23 Jan 2024 | 219.85 | 219.85 | 212.33 | 212.36 | 212.17 | 124,100 |
| 22 Jan 2024 | 217.41 | 219.02 | 216.13 | 217.72 | 217.52 | 77,300 |
| 19 Jan 2024 | 217.00 | 217.00 | 210.36 | 215.45 | 215.25 | 162,000 |
| 18 Jan 2024 | 214.78 | 215.91 | 209.64 | 215.91 | 215.71 | 123,200 |
| 17 Jan 2024 | 213.64 | 215.52 | 208.63 | 213.00 | 212.81 | 96,700 |
| 16 Jan 2024 | 212.54 | 216.42 | 212.01 | 215.73 | 215.53 | 218,900 |
| 12 Jan 2024 | 213.79 | 215.18 | 211.53 | 213.93 | 213.73 | 116,600 |
| 11 Jan 2024 | 207.83 | 213.07 | 207.44 | 211.49 | 211.30 | 170,800 |
| 10 Jan 2024 | 204.81 | 206.98 | 204.81 | 206.91 | 206.72 | 81,000 |
| 09 Jan 2024 | 203.37 | 207.19 | 201.13 | 204.81 | 204.62 | 119,100 |
| 08 Jan 2024 | 201.14 | 205.30 | 200.50 | 205.30 | 205.11 | 89,400 |
| 05 Jan 2024 | 202.37 | 204.44 | 201.87 | 202.06 | 201.88 | 107,700 |
| 04 Jan 2024 | 205.38 | 205.38 | 201.00 | 203.80 | 203.61 | 79,800 |
| 03 Jan 2024 | 207.63 | 208.99 | 204.04 | 205.00 | 204.81 | 108,200 |
| 02 Jan 2024 | 206.58 | 208.13 | 203.55 | 208.13 | 207.94 | 127,900 |
| 29 Dec 2023 | 209.93 | 209.93 | 207.34 | 207.41 | 207.22 | 49,000 |
| 28 Dec 2023 | 208.82 | 211.02 | 208.80 | 209.37 | 209.18 | 55,900 |
| 27 Dec 2023 | 210.07 | 211.56 | 207.98 | 209.87 | 209.68 | 45,500 |
| 26 Dec 2023 | 206.94 | 210.57 | 206.30 | 208.96 | 208.77 | 46,900 |
| 22 Dec 2023 | 203.99 | 209.02 | 202.77 | 207.32 | 207.13 | 46,600 |
| 21 Dec 2023 | 204.64 | 205.99 | 201.30 | 203.34 | 203.15 | 42,700 |
| 20 Dec 2023 | 203.81 | 208.36 | 202.81 | 203.15 | 202.96 | 48,000 |
| 19 Dec 2023 | 204.52 | 207.09 | 202.52 | 203.86 | 203.67 | 52,100 |
| 18 Dec 2023 | 202.68 | 203.51 | 199.20 | 202.47 | 202.28 | 121,500 |
| 15 Dec 2023 | 203.65 | 205.46 | 200.13 | 203.55 | 203.36 | 166,300 |
| 14 Dec 2023 | 198.25 | 202.13 | 197.16 | 201.36 | 201.18 | 99,100 |
| 13 Dec 2023 | 191.11 | 196.57 | 191.08 | 195.88 | 195.70 | 83,800 |
| 12 Dec 2023 | 188.84 | 191.10 | 188.10 | 191.10 | 190.93 | 59,600 |
| 11 Dec 2023 | 183.43 | 189.60 | 183.43 | 187.82 | 187.65 | 75,200 |
| 08 Dec 2023 | 180.56 | 183.99 | 180.51 | 182.53 | 182.36 | 33,100 |
| 07 Dec 2023 | 179.11 | 181.11 | 177.06 | 181.11 | 180.94 | 43,900 |
| 06 Dec 2023 | 181.17 | 183.64 | 178.47 | 178.47 | 178.31 | 39,700 |
| 05 Dec 2023 | 179.88 | 181.44 | 178.68 | 179.75 | 179.59 | 45,400 |
| 04 Dec 2023 | 180.01 | 182.89 | 179.72 | 180.20 | 180.04 | 52,000 |
| 01 Dec 2023 | 178.05 | 182.10 | 177.10 | 181.41 | 181.24 | 46,200 |
| 30 Nov 2023 | 176.56 | 180.00 | 176.56 | 177.33 | 177.17 | 73,900 |
| 29 Nov 2023 | 175.40 | 177.25 | 174.89 | 177.00 | 176.84 | 65,700 |
| 28 Nov 2023 | 175.89 | 176.18 | 172.97 | 174.00 | 173.84 | 66,300 |
| 27 Nov 2023 | 176.37 | 177.52 | 174.88 | 175.81 | 175.65 | 64,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.