Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSWCZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.65 | 0.00 | 0.00% | 25.65 | 25.75 | 25.51 | 9,371 |
| Jun 13 2024 | 25.65 | -0.10 | -0.39% | 25.64 | 25.78 | 25.50 | 14,152 |
| Jun 12 2024 | 25.75 | 0.10 | 0.39% | 25.93 | 25.93 | 25.72 | 4,389 |
| Jun 11 2024 | 25.65 | -0.24 | -0.93% | 25.72 | 25.74 | 25.59 | 5,289 |
| Jun 10 2024 | 25.89 | 0.14 | 0.54% | 25.85 | 25.89 | 25.76 | 1,053 |
| Jun 07 2024 | 25.75 | 0.01 | 0.04% | 25.94 | 25.94 | 25.67 | 7,269 |
| Jun 06 2024 | 25.74 | -0.01 | -0.04% | 25.75 | 25.842 | 25.71 | 6,090 |
| Jun 05 2024 | 25.75 | -0.07 | -0.27% | 25.8502 | 25.8502 | 25.71 | 4,944 |
| Jun 04 2024 | 25.82 | 0.07 | 0.27% | 25.76 | 25.89 | 25.76 | 3,518 |
| Jun 03 2024 | 25.75 | -0.09 | -0.35% | 25.87 | 25.895 | 25.75 | 3,684 |
| May 31 2024 | 25.84 | -0.03 | -0.12% | 25.85 | 25.95 | 25.84 | 1,675 |
| May 30 2024 | 25.87 | -0.06 | -0.23% | 25.80 | 25.9494 | 25.80 | 3,689 |
| May 29 2024 | 25.9284 | -0.06 | -0.24% | 25.8069 | 25.95 | 25.80 | 2,119 |
| May 28 2024 | 25.9899 | 0.00 | 0.00% | 25.9899 | 25.9899 | 25.9899 | 22 |
| May 24 2024 | 25.9899 | 0.14 | 0.52% | 25.99 | 25.99 | 25.9899 | 520 |
| May 23 2024 | 25.8547 | -0.14 | -0.52% | 25.90 | 25.9475 | 25.8001 | 3,389 |
| May 22 2024 | 25.99 | 0.05 | 0.19% | 25.99 | 25.99 | 25.99 | 266 |
| May 21 2024 | 25.94 | -0.01 | -0.04% | 25.81 | 25.94 | 25.75 | 3,211 |
| May 20 2024 | 25.95 | 0.11 | 0.41% | 25.94 | 26.00 | 25.94 | 2,605 |
| May 17 2024 | 25.845 | -0.02 | -0.06% | 25.87 | 25.90 | 25.845 | 897 |
| May 16 2024 | 25.86 | -0.09 | -0.35% | 25.86 | 25.86 | 25.86 | 243 |
| May 15 2024 | 25.95 | 0.15 | 0.58% | 25.78 | 25.95 | 25.75 | 5,485 |
| May 14 2024 | 25.80 | 0.02 | 0.08% | 25.76 | 25.8999 | 25.67 | 4,446 |
| May 13 2024 | 25.78 | 0.08 | 0.31% | 25.74 | 25.87 | 25.70 | 2,288 |
| May 10 2024 | 25.70 | -0.25 | -0.96% | 25.94 | 25.94 | 25.70 | 7,166 |
| May 09 2024 | 25.95 | 0.08 | 0.31% | 25.94 | 25.95 | 25.66 | 3,106 |
| May 08 2024 | 25.87 | 0.03 | 0.12% | 25.94 | 25.94 | 25.7915 | 3,970 |
| May 07 2024 | 25.84 | 0.09 | 0.35% | 25.785 | 25.91 | 25.6715 | 5,342 |
| May 06 2024 | 25.7501 | -0.16 | -0.62% | 25.785 | 25.90 | 25.7501 | 750 |
| May 03 2024 | 25.91 | 0.18 | 0.72% | 25.7897 | 25.91 | 25.65 | 2,479 |
| May 02 2024 | 25.725 | 0.07 | 0.29% | 25.79 | 25.79 | 25.725 | 761 |
| May 01 2024 | 25.6501 | -0.14 | -0.53% | 25.89 | 25.945 | 25.6401 | 1,551 |
| Apr 30 2024 | 25.7856 | 0.10 | 0.39% | 25.69 | 26.24 | 25.6101 | 5,109 |
| Apr 29 2024 | 25.6851 | 0.16 | 0.61% | 25.54 | 25.79 | 25.535 | 9,683 |
| Apr 26 2024 | 25.5295 | 0.03 | 0.12% | 25.545 | 25.545 | 25.50 | 4,649 |
| Apr 25 2024 | 25.5001 | 0.01 | 0.02% | 25.46 | 25.545 | 25.46 | 5,266 |
| Apr 24 2024 | 25.495 | 0.05 | 0.22% | 25.38 | 25.50 | 25.38 | 6,015 |
| Apr 23 2024 | 25.44 | 0.01 | 0.04% | 25.56 | 25.65 | 25.43 | 11,960 |
| Apr 22 2024 | 25.43 | 0.00 | 0.00% | 25.41 | 25.55 | 25.41 | 6,417 |
| Apr 19 2024 | 25.43 | -0.07 | -0.27% | 25.50 | 25.68 | 25.3601 | 6,963 |
| Apr 18 2024 | 25.5001 | 0.08 | 0.32% | 25.50 | 25.6927 | 25.50 | 4,811 |
| Apr 17 2024 | 25.42 | 0.07 | 0.28% | 25.47 | 25.4999 | 25.31 | 13,689 |
| Apr 16 2024 | 25.35 | -0.32 | -1.25% | 25.58 | 25.74 | 25.35 | 13,066 |
| Apr 15 2024 | 25.67 | 0.01 | 0.04% | 25.67 | 25.86 | 25.67 | 1,210 |
| Apr 12 2024 | 25.66 | -0.30 | -1.16% | 25.65 | 25.86 | 25.62 | 9,610 |
| Apr 11 2024 | 25.96 | 0.01 | 0.04% | 26.01 | 26.10 | 25.95 | 1,310 |
| Apr 10 2024 | 25.95 | 0.00 | 0.00% | 26.08 | 26.10 | 25.95 | 3,891 |
| Apr 09 2024 | 25.95 | -0.02 | -0.08% | 25.965 | 26.07 | 25.88 | 6,044 |
| Apr 08 2024 | 25.97 | -0.01 | -0.05% | 25.8783 | 26.00 | 25.83 | 12,608 |
| Apr 05 2024 | 25.9835 | 0.03 | 0.13% | 25.95 | 25.99 | 25.95 | 10,651 |
| Apr 04 2024 | 25.95 | 0.05 | 0.19% | 25.95 | 26.05 | 25.87 | 30,787 |
| Apr 03 2024 | 25.90 | 0.08 | 0.31% | 25.85 | 26.0108 | 25.85 | 3,039 |
| Apr 02 2024 | 25.82 | -0.05 | -0.19% | 25.87 | 25.99 | 25.76 | 14,927 |
| Apr 01 2024 | 25.87 | 0.04 | 0.15% | 25.90 | 25.965 | 25.85 | 3,292 |
| Mar 28 2024 | 25.83 | -0.19 | -0.73% | 25.98 | 26.13 | 25.77 | 19,002 |
| Mar 27 2024 | 26.02 | 0.02 | 0.08% | 26.00 | 26.08 | 25.98 | 10,943 |
| Mar 26 2024 | 26.00 | 0.11 | 0.42% | 25.95 | 26.00 | 25.7601 | 11,525 |
| Mar 25 2024 | 25.89 | 0.07 | 0.27% | 25.85 | 26.24 | 25.85 | 26,339 |
| Mar 22 2024 | 25.82 | 0.09 | 0.35% | 25.84 | 25.86 | 25.82 | 5,041 |
| Mar 21 2024 | 25.73 | -0.26 | -1.00% | 25.98 | 25.99 | 25.7101 | 14,125 |
| Mar 20 2024 | 25.99 | 0.10 | 0.40% | 25.90 | 25.99 | 25.90 | 6,293 |
| Mar 19 2024 | 25.8865 | -0.18 | -0.70% | 26.07 | 26.07 | 25.85 | 5,478 |
| Mar 18 2024 | 26.07 | 0.02 | 0.08% | 26.05 | 26.07 | 25.95 | 4,735 |
