Register for streaming realtime charts, analysis tools, and prices.
CSWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 245.27 | 3.33 | 1.38% | 244.85 | 245.28 | 240.28 | 72,251 |
| May 13 2024 | 241.94 | -5.69 | -2.30% | 248.93 | 248.93 | 241.94 | 78,261 |
| May 10 2024 | 247.63 | 0.91 | 0.37% | 246.58 | 249.88 | 245.685 | 74,998 |
| May 09 2024 | 246.72 | -1.16 | -0.47% | 247.17 | 248.6106 | 245.02 | 78,783 |
| May 08 2024 | 247.88 | -2.46 | -0.98% | 248.65 | 251.115 | 246.47 | 63,347 |
| May 07 2024 | 250.34 | 2.30 | 0.93% | 249.24 | 252.14 | 247.19 | 100,682 |
| May 06 2024 | 248.04 | 5.20 | 2.14% | 244.87 | 248.96 | 244.87 | 51,026 |
| May 03 2024 | 242.84 | 0.97 | 0.40% | 243.42 | 245.6452 | 241.005 | 70,196 |
| May 02 2024 | 241.87 | 1.27 | 0.53% | 241.62 | 244.6184 | 240.07 | 76,963 |
| May 01 2024 | 240.60 | 2.98 | 1.25% | 238.60 | 244.30 | 237.50 | 121,291 |
| Apr 30 2024 | 237.62 | -2.36 | -0.98% | 239.41 | 241.495 | 237.19 | 108,312 |
| Apr 29 2024 | 239.98 | 0.98 | 0.41% | 238.48 | 242.015 | 237.53 | 63,860 |
| Apr 26 2024 | 239.00 | 1.28 | 0.54% | 238.08 | 240.89 | 237.43 | 73,347 |
| Apr 25 2024 | 237.72 | -0.33 | -0.14% | 233.025 | 238.09 | 232.20 | 59,976 |
| Apr 24 2024 | 238.05 | -1.41 | -0.59% | 238.06 | 240.42 | 235.95 | 36,733 |
| Apr 23 2024 | 239.46 | 5.11 | 2.18% | 234.56 | 240.015 | 234.56 | 46,187 |
| Apr 22 2024 | 234.35 | 2.47 | 1.07% | 232.40 | 235.97 | 231.90 | 40,005 |
| Apr 19 2024 | 231.88 | -2.10 | -0.90% | 233.42 | 235.56 | 231.085 | 153,527 |
| Apr 18 2024 | 233.98 | 1.55 | 0.67% | 233.27 | 236.74 | 232.88 | 98,224 |
| Apr 17 2024 | 232.43 | -2.23 | -0.95% | 235.57 | 235.57 | 229.49 | 65,619 |
| Apr 16 2024 | 234.66 | -0.63 | -0.27% | 231.99 | 235.45 | 231.275 | 61,029 |
| Apr 15 2024 | 235.29 | -0.74 | -0.31% | 237.46 | 237.75 | 234.205 | 45,494 |
| Apr 12 2024 | 236.03 | -2.30 | -0.97% | 238.88 | 238.88 | 234.91 | 47,053 |
| Apr 11 2024 | 238.33 | 3.23 | 1.37% | 235.44 | 238.47 | 233.90 | 47,721 |
| Apr 10 2024 | 235.10 | -4.56 | -1.90% | 233.51 | 235.51 | 233.28 | 79,865 |
| Apr 09 2024 | 239.66 | 2.71 | 1.14% | 237.75 | 239.78 | 232.6211 | 110,548 |
| Apr 08 2024 | 236.95 | 0.68 | 0.29% | 236.37 | 238.87 | 235.175 | 33,208 |
| Apr 05 2024 | 236.27 | 5.22 | 2.26% | 232.725 | 236.62 | 232.725 | 59,049 |
| Apr 04 2024 | 231.05 | 0.87 | 0.38% | 232.70 | 233.80 | 230.10 | 96,174 |
| Apr 03 2024 | 230.18 | 1.60 | 0.70% | 227.31 | 234.115 | 227.31 | 51,473 |
| Apr 02 2024 | 228.58 | -3.34 | -1.44% | 230.235 | 230.235 | 226.0535 | 58,494 |
| Apr 01 2024 | 231.92 | -2.68 | -1.14% | 234.60 | 235.00 | 230.10 | 41,973 |
| Mar 28 2024 | 234.60 | 2.00 | 0.86% | 233.47 | 236.705 | 233.00 | 77,834 |
| Mar 27 2024 | 232.60 | 3.98 | 1.74% | 230.44 | 233.20 | 228.47 | 52,989 |
| Mar 26 2024 | 228.62 | 0.44 | 0.19% | 230.07 | 230.88 | 225.83 | 113,889 |
| Mar 25 2024 | 228.18 | -4.49 | -1.93% | 233.52 | 235.30 | 227.375 | 102,144 |
| Mar 22 2024 | 232.67 | -7.43 | -3.09% | 240.57 | 240.57 | 232.32 | 119,207 |
| Mar 21 2024 | 240.10 | 3.11 | 1.31% | 238.75 | 243.30 | 238.75 | 88,844 |
| Mar 20 2024 | 236.99 | 2.42 | 1.03% | 234.14 | 237.66 | 232.04 | 47,386 |
| Mar 19 2024 | 234.57 | 4.13 | 1.79% | 230.22 | 235.01 | 229.86 | 125,079 |
| Mar 18 2024 | 230.44 | 0.36 | 0.16% | 229.75 | 233.43 | 221.10 | 157,282 |
| Mar 15 2024 | 230.08 | -0.96 | -0.42% | 231.74 | 232.58 | 229.79 | 162,782 |
| Mar 14 2024 | 231.04 | -0.02 | -0.01% | 230.02 | 233.99 | 229.535 | 129,466 |
| Mar 13 2024 | 231.06 | -0.41 | -0.18% | 230.09 | 233.64 | 229.67 | 150,313 |
| Mar 12 2024 | 231.47 | -1.64 | -0.70% | 232.77 | 235.24 | 230.21 | 77,730 |
| Mar 11 2024 | 233.11 | -0.61 | -0.26% | 232.12 | 236.22 | 229.7001 | 68,526 |
| Mar 08 2024 | 233.72 | -4.41 | -1.85% | 239.75 | 241.61 | 232.175 | 66,283 |
| Mar 07 2024 | 238.13 | 3.39 | 1.44% | 236.19 | 240.10 | 236.17 | 55,730 |
| Mar 06 2024 | 234.74 | 3.94 | 1.71% | 232.67 | 236.655 | 231.14 | 51,992 |
| Mar 05 2024 | 230.80 | -3.55 | -1.51% | 232.86 | 234.00 | 230.50 | 65,847 |
| Mar 04 2024 | 234.35 | 5.95 | 2.61% | 230.43 | 238.70 | 230.43 | 63,601 |
| Mar 01 2024 | 228.40 | -1.99 | -0.86% | 230.12 | 232.59 | 226.58 | 61,313 |
| Feb 29 2024 | 230.39 | 3.62 | 1.60% | 227.64 | 231.53 | 227.64 | 61,580 |
| Feb 28 2024 | 226.77 | -2.63 | -1.15% | 227.89 | 231.28 | 226.19 | 59,316 |
| Feb 27 2024 | 229.40 | -1.45 | -0.63% | 232.55 | 233.49 | 228.735 | 87,199 |
| Feb 26 2024 | 230.85 | 0.38 | 0.16% | 229.41 | 233.74 | 229.41 | 53,741 |
| Feb 23 2024 | 230.47 | 2.45 | 1.07% | 229.45 | 232.825 | 227.62 | 54,635 |
| Feb 22 2024 | 228.02 | 1.02 | 0.45% | 226.42 | 230.035 | 226.42 | 72,398 |
| Feb 21 2024 | 227.00 | -6.39 | -2.74% | 233.98 | 234.75 | 224.73 | 105,260 |
| Feb 20 2024 | 233.39 | 1.39 | 0.60% | 229.87 | 233.51 | 227.69 | 160,993 |
| Feb 16 2024 | 232.00 | 3.31 | 1.45% | 228.65 | 233.28 | 228.56 | 94,780 |
| Feb 15 2024 | 228.69 | 6.51 | 2.93% | 222.58 | 229.05 | 221.42 | 59,687 |
