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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.