Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CSW Industrials Stock Price (Quote) NASDAQ:CSWI
$105.26 ( -0.40% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.37 | $110.74 | Monday, 23rd May 2022 CSWI stock ended at $105.26. This is 0.4% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 1.97% from a day low at $104.44 to a day high of $106.50. |
| 90 days | $102.37 | $124.79 | |
| 52 weeks | $102.37 | $145.50 |
Historical CSW Industrials prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $105.76 | $106.50 | $104.44 | $105.26 | 52 694 |
| 2022-05-20 | $105.21 | $106.36 | $102.37 | $105.68 | 40 938 |
| 2022-05-19 | $104.06 | $105.36 | $102.43 | $104.19 | 47 964 |
| 2022-05-18 | $105.86 | $107.81 | $102.97 | $104.83 | 53 725 |
| 2022-05-17 | $106.84 | $108.14 | $105.66 | $107.72 | 24 430 |
| 2022-05-16 | $106.10 | $107.59 | $104.22 | $105.42 | 24 350 |
| 2022-05-13 | $106.36 | $107.75 | $105.49 | $106.11 | 41 502 |
| 2022-05-12 | $102.85 | $105.52 | $102.69 | $105.36 | 36 313 |
| 2022-05-11 | $104.02 | $105.99 | $102.39 | $102.85 | 34 101 |
| 2022-05-10 | $107.42 | $107.90 | $102.77 | $103.83 | 55 101 |
| 2022-05-09 | $104.90 | $107.57 | $103.60 | $106.02 | 31 845 |
| 2022-05-06 | $105.36 | $106.43 | $102.66 | $105.40 | 37 340 |
| 2022-05-05 | $108.92 | $109.65 | $104.99 | $105.97 | 35 464 |
| 2022-05-04 | $106.76 | $109.81 | $105.55 | $109.63 | 32 935 |
| 2022-05-03 | $104.91 | $107.46 | $104.54 | $106.14 | 27 319 |
| 2022-05-02 | $105.11 | $107.12 | $104.44 | $105.53 | 31 545 |
| 2022-04-29 | $107.43 | $107.74 | $104.98 | $105.51 | 36 712 |
| 2022-04-28 | $106.67 | $107.97 | $105.48 | $107.21 | 47 653 |
| 2022-04-27 | $107.78 | $107.82 | $105.73 | $105.97 | 31 641 |
| 2022-04-26 | $110.03 | $110.73 | $106.94 | $107.40 | 41 371 |
| 2022-04-25 | $109.87 | $110.74 | $107.81 | $110.62 | 31 691 |
| 2022-04-22 | $112.56 | $113.09 | $110.00 | $110.45 | 34 900 |
| 2022-04-21 | $113.57 | $114.08 | $113.00 | $113.31 | 30 700 |
| 2022-04-20 | $112.00 | $114.73 | $112.00 | $112.85 | 41 400 |
| 2022-04-19 | $109.27 | $111.69 | $109.27 | $111.35 | 31 100 |
| 2022-04-18 | $109.25 | $110.11 | $107.96 | $108.91 | 30 300 |
| 2022-04-14 | $110.21 | $110.77 | $108.77 | $109.83 | 32 339 |
| 2022-04-13 | $109.02 | $109.63 | $107.99 | $109.46 | 26 169 |
| 2022-04-12 | $109.04 | $110.38 | $107.82 | $108.30 | 25 702 |
| 2022-04-11 | $108.10 | $109.76 | $107.55 | $108.03 | 22 574 |
| 2022-04-08 | $111.26 | $111.56 | $108.50 | $108.78 | 29 400 |
| 2022-04-07 | $111.30 | $111.87 | $109.14 | $111.00 | 35 400 |
| 2022-04-06 | $110.67 | $112.38 | $110.62 | $111.03 | 27 800 |
| 2022-04-05 | $114.73 | $115.23 | $109.70 | $111.40 | 72 400 |
| 2022-04-04 | $114.63 | $115.20 | $110.89 | $114.55 | 55 800 |
| 2022-04-01 | $117.56 | $118.02 | $113.86 | $114.45 | 48 770 |
| 2022-03-31 | $118.66 | $119.30 | $117.06 | $117.40 | 33 291 |
| 2022-03-30 | $118.22 | $119.76 | $117.30 | $119.40 | 24 175 |
| 2022-03-29 | $115.29 | $117.92 | $115.29 | $117.80 | 52 100 |
| 2022-03-28 | $115.99 | $116.64 | $113.74 | $115.27 | 35 200 |
| 2022-03-25 | $116.03 | $117.75 | $115.36 | $115.76 | 53 500 |
| 2022-03-24 | $114.86 | $116.90 | $114.86 | $115.53 | 48 200 |
| 2022-03-23 | $118.93 | $119.53 | $117.26 | $117.26 | 22 700 |
| 2022-03-22 | $119.19 | $121.12 | $118.44 | $119.23 | 17 330 |
| 2022-03-21 | $117.80 | $120.39 | $117.47 | $118.97 | 31 225 |
| 2022-03-18 | $118.57 | $118.93 | $116.06 | $117.50 | 69 065 |
| 2022-03-17 | $115.77 | $118.08 | $115.52 | $117.34 | 25 600 |
| 2022-03-16 | $118.29 | $118.84 | $115.73 | $116.34 | 49 500 |
| 2022-03-15 | $119.04 | $119.47 | $116.93 | $117.75 | 35 600 |
| 2022-03-14 | $121.48 | $121.91 | $117.98 | $118.26 | 42 500 |
CSW Industrials, Inc. operates as a diversified industrial company in the United States and internationally. The company operates through three segments: Industrial Products; Coatings, Sealants & Adhesives; and Specialty Chemicals. The Industrial Products segment provides specialty mechanical products, fire and smoke protection products, architecturally-specified building products and storage, and filtration and application equipment for general ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
