Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CSW Industrials, Inc. Common Stock (NY:CSW)

290.54 +3.29 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	288.79	291.63	284.97	290.54	84,812	+3.29(+1.15%)
Apr 09, 2026	275.83	290.29	275.83	287.25	108,488	+9.62(+3.47%)
Apr 08, 2026	280.22	283.31	276.06	277.63	102,132	+10.78(+4.04%)
Apr 07, 2026	264.05	270.45	261.05	266.85	131,881	+1.25(+0.47%)
Apr 06, 2026	260.07	269.62	259.79	265.60	81,753	+2.39(+0.91%)
Apr 02, 2026	262.03	271.59	259.21	263.21	112,302	+2.87(+1.10%)
Apr 01, 2026	263.56	265.94	258.94	260.34	178,630	-0.24(-0.09%)
Mar 31, 2026	263.57	267.72	257.68	260.58	132,006	+1.08(+0.42%)
Mar 30, 2026	266.71	268.50	258.32	259.50	169,624	-4.41(-1.67%)
Mar 27, 2026	255.45	265.28	255.45	263.91	147,282	+5.69(+2.20%)
Mar 26, 2026	268.46	271.89	255.62	258.22	183,850	-11.26(-4.18%)
Mar 25, 2026	271.35	275.03	264.84	269.48	107,308	+2.89(+1.08%)
Mar 24, 2026	257.25	269.12	256.69	266.59	151,449	+5.29(+2.02%)
Mar 23, 2026	267.57	272.79	260.77	261.30	175,712	+2.33(+0.90%)
Mar 20, 2026	262.96	265.40	257.00	258.97	417,657	-3.83(-1.46%)
Mar 19, 2026	255.00	264.41	253.51	262.80	171,978	+7.55(+2.96%)
Mar 18, 2026	262.40	263.59	254.81	255.25	123,148	-5.00(-1.92%)
Mar 17, 2026	256.30	260.76	250.08	260.25	189,433	+7.64(+3.02%)
Mar 16, 2026	260.39	260.39	250.57	252.61	155,436	-3.93(-1.53%)
Mar 13, 2026	259.58	271.24	255.29	256.54	111,827	-1.21(-0.47%)
Mar 12, 2026	263.72	269.33	256.40	257.75	130,093	-10.02(-3.74%)
Mar 11, 2026	263.78	268.92	259.96	267.77	89,782	+2.65(+1.00%)
Mar 10, 2026	264.75	273.01	262.08	265.12	136,540	-1.68(-0.63%)
Mar 09, 2026	255.90	268.12	248.58	266.80	105,634	+4.57(+1.74%)
Mar 06, 2026	263.89	266.67	260.13	262.23	82,791	-9.72(-3.57%)
Mar 05, 2026	275.11	278.31	269.06	271.95	102,692	-6.52(-2.34%)
Mar 04, 2026	280.61	283.24	275.83	278.47	97,587	+0.90(+0.32%)
Mar 03, 2026	284.20	285.88	276.87	277.57	133,154	-17.73(-6.00%)
Mar 02, 2026	292.18	296.62	280.78	295.30	81,352	+0.97(+0.33%)
Feb 27, 2026	291.48	295.48	287.00	294.33	79,020	-4.05(-1.36%)
Feb 26, 2026	297.31	300.50	293.10	298.38	92,018	+3.78(+1.28%)
Feb 25, 2026	305.95	305.95	292.17	294.60	100,734	-8.81(-2.90%)
Feb 24, 2026	304.17	310.79	299.99	303.41	112,152	+2.24(+0.74%)
Feb 23, 2026	311.42	311.42	299.83	301.17	124,044	-10.23(-3.29%)
Feb 20, 2026	311.21	318.65	307.85	311.40	109,790	+0.68(+0.22%)
Feb 19, 2026	301.44	311.41	300.00	310.72	120,916	+6.77(+2.23%)
Feb 18, 2026	300.66	311.38	298.07	303.95	141,080	+9.86(+3.35%)
Feb 17, 2026	308.32	308.32	282.79	294.09	151,459	-15.39(-4.97%)
Feb 13, 2026	312.22	316.42	307.15	309.48	161,832	-4.02(-1.28%)
Feb 12, 2026	326.67	334.27	311.66	313.50	306,838	-8.51(-2.64%)
Feb 11, 2026	318.47	322.55	314.50	322.01	199,173	+7.14(+2.27%)
Feb 10, 2026	304.41	315.07	298.15	314.87	107,881	+12.29(+4.06%)
Feb 09, 2026	292.88	303.15	292.88	302.58	187,765	+12.33(+4.25%)
Feb 06, 2026	277.89	292.60	277.89	290.25	170,958	+15.18(+5.52%)
Feb 05, 2026	273.66	277.81	270.36	275.07	204,286	+0.89(+0.32%)
Feb 04, 2026	264.22	279.37	262.48	274.18	180,419	+12.82(+4.91%)
Feb 03, 2026	256.64	265.04	256.64	261.36	216,915	+1.09(+0.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CSW Industrials, Inc. Common Stock (NY:CSW)

Historical Prices