Register for streaming realtime charts, analysis tools, and prices.
CSW.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 13.27 | 0.00 | 0.00% | 13.27 | 13.27 | 13.27 | 0 |
| May 16 2024 | 13.27 | 0.21 | 1.61% | 13.21 | 13.27 | 13.20 | 2,571 |
| May 15 2024 | 13.06 | 0.08 | 0.62% | 12.98 | 13.30 | 12.94 | 10,962 |
| May 14 2024 | 12.98 | -0.08 | -0.61% | 13.00 | 13.05 | 12.90 | 21,077 |
| May 13 2024 | 13.06 | -0.10 | -0.76% | 13.12 | 13.20 | 12.94 | 11,673 |
| May 10 2024 | 13.16 | -0.39 | -2.88% | 13.60 | 13.62 | 13.16 | 15,539 |
| May 09 2024 | 13.55 | 0.17 | 1.27% | 13.32 | 13.55 | 13.26 | 20,713 |
| May 08 2024 | 13.38 | 0.03 | 0.22% | 13.30 | 13.40 | 13.25 | 6,202 |
| May 07 2024 | 13.35 | -0.18 | -1.33% | 13.53 | 13.53 | 13.28 | 9,583 |
| May 06 2024 | 13.53 | 0.10 | 0.74% | 13.66 | 13.66 | 13.45 | 2,221 |
| May 03 2024 | 13.43 | -0.74 | -5.22% | 14.16 | 14.20 | 13.43 | 11,394 |
| May 02 2024 | 14.17 | 0.32 | 2.31% | 14.48 | 14.48 | 14.00 | 17,702 |
| May 01 2024 | 13.85 | 0.60 | 4.53% | 13.23 | 14.26 | 13.23 | 26,681 |
| Apr 30 2024 | 13.25 | 0.10 | 0.76% | 13.20 | 13.30 | 12.87 | 22,751 |
| Apr 29 2024 | 13.15 | -0.19 | -1.42% | 13.45 | 13.52 | 13.15 | 4,047 |
| Apr 26 2024 | 13.34 | 0.00 | 0.00% | 13.34 | 13.34 | 13.34 | 0 |
| Apr 25 2024 | 13.34 | 0.09 | 0.68% | 13.25 | 13.39 | 13.25 | 3,450 |
| Apr 24 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.39 | 13.25 | 1,802 |
| Apr 23 2024 | 13.25 | 0.23 | 1.77% | 13.10 | 13.25 | 13.06 | 2,823 |
| Apr 22 2024 | 13.02 | 0.10 | 0.77% | 13.00 | 13.10 | 13.00 | 2,015 |
| Apr 19 2024 | 12.92 | 0.07 | 0.54% | 12.90 | 12.95 | 12.89 | 1,400 |
| Apr 18 2024 | 12.85 | -0.10 | -0.77% | 12.95 | 12.95 | 12.74 | 4,152 |
| Apr 17 2024 | 12.95 | -0.05 | -0.38% | 13.10 | 13.10 | 12.95 | 4,752 |
| Apr 16 2024 | 13.00 | 0.12 | 0.93% | 13.09 | 13.09 | 12.95 | 17,001 |
| Apr 15 2024 | 12.88 | -0.44 | -3.30% | 13.31 | 13.31 | 12.85 | 23,590 |
| Apr 12 2024 | 13.32 | -0.02 | -0.15% | 13.40 | 13.49 | 13.32 | 7,111 |
| Apr 11 2024 | 13.34 | -0.16 | -1.19% | 13.46 | 13.55 | 13.34 | 9,188 |
| Apr 10 2024 | 13.50 | 0.01 | 0.07% | 13.49 | 13.67 | 13.47 | 14,826 |
| Apr 09 2024 | 13.49 | 0.11 | 0.82% | 13.35 | 13.59 | 13.27 | 9,635 |
| Apr 08 2024 | 13.38 | 0.23 | 1.75% | 13.10 | 13.39 | 13.03 | 11,303 |
| Apr 05 2024 | 13.15 | -0.10 | -0.75% | 13.21 | 13.24 | 13.15 | 3,791 |
| Apr 04 2024 | 13.25 | 0.05 | 0.38% | 13.23 | 13.30 | 13.10 | 13,507 |
| Apr 03 2024 | 13.20 | 0.13 | 0.99% | 13.09 | 13.25 | 13.09 | 7,750 |
| Apr 02 2024 | 13.07 | -0.02 | -0.15% | 13.06 | 13.08 | 13.06 | 1,001 |
| Apr 01 2024 | 13.09 | 0.20 | 1.55% | 12.81 | 13.09 | 12.81 | 9,927 |
| Mar 28 2024 | 12.89 | -0.15 | -1.15% | 13.08 | 13.08 | 12.80 | 18,208 |
| Mar 27 2024 | 13.04 | -0.01 | -0.08% | 12.99 | 13.05 | 12.99 | 9,387 |
| Mar 26 2024 | 13.05 | 0.06 | 0.46% | 13.05 | 13.06 | 13.00 | 10,992 |
| Mar 25 2024 | 12.99 | 0.04 | 0.31% | 12.90 | 13.04 | 12.90 | 15,591 |
| Mar 22 2024 | 12.95 | 0.19 | 1.49% | 12.80 | 12.99 | 12.80 | 16,383 |
| Mar 21 2024 | 12.76 | 0.01 | 0.08% | 12.79 | 12.88 | 12.70 | 10,305 |
| Mar 20 2024 | 12.75 | 0.24 | 1.92% | 12.57 | 12.75 | 12.57 | 5,716 |
| Mar 19 2024 | 12.51 | -0.19 | -1.50% | 12.64 | 12.75 | 12.50 | 11,698 |
| Mar 18 2024 | 12.70 | -0.03 | -0.24% | 12.74 | 12.80 | 12.61 | 12,805 |
| Mar 15 2024 | 12.73 | -0.29 | -2.23% | 13.01 | 13.01 | 12.70 | 17,636 |
| Mar 14 2024 | 13.02 | -0.04 | -0.31% | 13.06 | 13.06 | 12.90 | 11,311 |
| Mar 13 2024 | 13.06 | 0.07 | 0.54% | 13.06 | 13.10 | 13.00 | 2,160 |
| Mar 12 2024 | 12.99 | 0.00 | 0.00% | 12.89 | 13.00 | 12.78 | 20,750 |
| Mar 11 2024 | 12.99 | -0.02 | -0.15% | 13.02 | 13.20 | 12.90 | 13,951 |
| Mar 08 2024 | 13.01 | -0.02 | -0.15% | 13.10 | 13.15 | 13.01 | 3,800 |
| Mar 07 2024 | 13.03 | 0.10 | 0.77% | 12.99 | 13.04 | 12.99 | 2,500 |
| Mar 06 2024 | 12.93 | 0.01 | 0.08% | 13.00 | 13.00 | 12.90 | 9,528 |
| Mar 05 2024 | 12.92 | -0.13 | -1.00% | 13.05 | 13.05 | 12.88 | 8,238 |
| Mar 04 2024 | 13.05 | -0.06 | -0.46% | 13.10 | 13.11 | 13.05 | 9,416 |
| Mar 01 2024 | 13.11 | 0.01 | 0.08% | 13.10 | 13.20 | 13.10 | 12,280 |
| Feb 29 2024 | 13.10 | 0.08 | 0.61% | 13.05 | 13.15 | 13.05 | 5,808 |
| Feb 28 2024 | 13.02 | -0.08 | -0.61% | 13.00 | 13.05 | 12.90 | 10,241 |
| Feb 27 2024 | 13.10 | -0.10 | -0.76% | 13.15 | 13.17 | 13.10 | 8,340 |
| Feb 26 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.30 | 13.16 | 10,800 |
| Feb 23 2024 | 13.20 | 0.06 | 0.46% | 13.10 | 13.25 | 13.09 | 6,424 |
| Feb 22 2024 | 13.14 | 0.09 | 0.69% | 13.00 | 13.14 | 13.00 | 2,597 |
| Feb 21 2024 | 13.05 | -0.02 | -0.15% | 13.13 | 13.13 | 12.85 | 16,198 |
| Feb 20 2024 | 13.07 | -0.08 | -0.61% | 13.20 | 13.25 | 12.85 | 24,802 |
