CSW Industrials Inc

CSWI
🏛️ usa →
240.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 243.51 243.61 243.51 243.61 2.5K
09:41 243.81 244.97 243.81 244.97 0.8K
09:43 244.36 244.36 244.35 244.35 2.7K
09:45 244.76 244.76 244.76 244.76 1.0K
09:50 244.75 244.75 244.75 244.75 4.3K
10:00 243.46 243.46 243.46 243.46 0.9K
10:03 244.00 244.00 244.00 244.00 1.0K
10:04 243.92 243.92 243.92 243.92 0.4K
10:05 243.67 243.82 243.67 243.82 0.2K
10:06 244.30 244.30 244.30 244.30 1.5K
10:07 244.94 245.00 244.77 244.77 1.7K
10:27 243.68 243.68 243.68 243.68 0.8K
10:33 242.39 242.39 242.39 242.39 0.6K
10:35 243.17 243.17 243.17 243.17 1.2K
10:49 243.96 243.96 243.96 243.96 2.6K
11:21 243.80 243.80 243.80 243.80 1.1K
11:27 243.29 243.29 243.29 243.29 0.7K
11:32 243.83 243.83 243.83 243.83 1.8K
11:54 245.35 245.35 245.35 245.35 0.8K
11:55 245.13 245.13 245.13 245.13 0.1K
11:56 245.13 245.13 245.13 245.13 0.5K
12:06 245.25 245.25 245.25 245.25 0.2K
12:07 245.25 245.25 245.25 245.25 0.6K
12:15 245.94 245.94 245.94 245.94 1.2K
12:22 245.62 245.62 245.62 245.62 1.2K
12:27 244.99 244.99 244.99 244.99 0.6K
12:28 244.88 244.88 244.88 244.88 0.5K
12:33 245.33 245.33 245.33 245.33 0.3K
12:44 245.65 245.65 245.65 245.65 2.1K
13:04 244.63 244.63 244.63 244.63 0.1K
13:05 244.86 244.86 244.86 244.86 0.9K
13:14 245.31 245.31 245.31 245.31 1.1K
13:21 243.97 243.97 243.97 243.97 0.7K
13:35 244.49 244.49 244.49 244.49 0.4K
13:41 244.16 244.16 244.16 244.16 0.8K
13:57 243.89 243.99 243.89 243.99 1.5K
14:12 243.50 243.50 243.50 243.50 0.5K
14:15 243.96 243.96 243.96 243.96 0.9K
14:32 244.00 244.00 244.00 244.00 1.3K
14:40 243.89 243.89 243.89 243.89 1.4K
14:48 243.00 243.00 243.00 243.00 3.1K
15:03 242.58 242.58 242.58 242.58 1.0K
15:09 242.27 242.27 242.27 242.27 0.7K
15:17 241.97 241.97 241.97 241.97 1.3K
15:23 242.30 242.30 242.15 242.15 2.0K
15:30 243.00 243.00 243.00 243.00 0.5K
15:31 243.00 243.35 243.00 243.35 2.8K
15:33 243.06 243.06 243.06 243.06 3.3K
15:51 243.07 243.64 243.07 243.48 1.6K
15:52 243.73 243.73 243.73 243.73 0.5K
15:53 243.82 244.01 243.82 244.01 0.7K
15:55 243.75 243.75 243.45 243.45 1.5K
15:56 243.38 243.38 243.38 243.38 0.4K
15:57 243.33 243.33 243.33 243.33 1.7K
15:59 243.35 243.35 242.59 242.59 18.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 246.13 245.00 239.32 240.43 0.1M
2025-09-26 242.09 246.61 240.26 242.77 0.1M
2025-09-25 243.36 245.94 241.97 242.80 0.1M
2025-09-24 251.77 252.20 246.08 246.12 0.1M
2025-09-23 257.11 260.40 250.27 253.00 0.1M
2025-09-22 255.37 258.60 251.74 255.28 0.1M
2025-09-19 256.80 258.64 251.03 256.83 0.4M
2025-09-18 247.18 257.85 244.75 255.77 0.1M
2025-09-17 246.99 252.27 245.13 246.15 0.1M
2025-09-16 251.46 251.46 243.44 246.01 0.1M
2025-09-15 248.97 251.36 246.14 249.50 0.1M
2025-09-12 252.25 253.09 249.60 250.04 0.1M
2025-09-11 253.59 257.11 252.78 254.84 0.1M
2025-09-10 252.16 256.38 249.09 252.48 0.2M
2025-09-09 263.74 264.97 249.22 252.68 0.2M
2025-09-08 266.31 269.21 262.74 266.57 0.1M
2025-09-05 267.77 270.31 260.44 265.58 0.2M
2025-09-04 267.02 269.21 262.85 265.95 0.2M
2025-09-03 265.61 268.96 263.33 264.08 0.2M
2025-09-02 268.37 271.91 264.96 266.67 0.2M
2025-08-29 273.00 274.92 270.01 273.54 0.2M
2025-08-28 271.35 273.16 266.07 273.13 0.2M
2025-08-27 265.83 272.48 262.58 270.02 0.1M
2025-08-26 266.89 269.39 265.82 268.70 0.1M
2025-08-25 272.21 272.21 265.60 266.48 0.1M
2025-08-22 260.55 275.70 258.56 272.67 0.2M
2025-08-21 260.00 262.98 256.79 257.40 0.2M
2025-08-20 269.67 269.67 260.00 262.25 0.2M
2025-08-19 260.41 266.89 258.28 264.80 0.1M
2025-08-18 259.04 262.82 256.89 260.70 0.1M
2025-08-15 266.62 269.40 255.18 259.56 0.2M
2025-08-14 283.14 286.11 265.90 265.91 0.3M
2025-08-13 276.24 286.60 276.24 286.60 0.2M
2025-08-12 266.32 277.14 265.12 276.24 0.2M
2025-08-11 262.10 265.57 261.08 265.50 0.2M
2025-08-08 258.96 263.31 257.74 261.56 0.2M
2025-08-07 254.82 260.54 251.27 258.17 0.4M
2025-08-06 251.95 253.10 250.38 251.50 0.2M
2025-08-05 245.90 253.21 245.34 251.41 0.2M
2025-08-04 248.43 250.45 242.67 248.10 0.2M
2025-08-01 253.50 255.49 242.00 245.11 0.3M
2025-07-31 263.91 276.81 254.21 259.48 0.2M
2025-07-30 276.35 279.33 265.81 269.00 0.2M
2025-07-29 286.40 286.40 277.75 277.88 0.1M
2025-07-28 283.85 284.09 278.17 282.90 0.1M
2025-07-25 285.21 285.91 281.74 283.52 0.1M
2025-07-24 286.27 288.89 282.18 283.38 0.1M
2025-07-23 287.15 290.32 285.00 289.46 0.1M
2025-07-22 281.60 288.50 279.68 285.16 0.1M
2025-07-21 289.85 289.85 282.29 282.71 0.1M
2025-07-18 292.86 294.04 285.10 287.04 0.3M
2025-07-17 289.04 295.70 289.04 291.28 0.2M
2025-07-16 295.30 303.51 288.77 289.00 0.2M
2025-07-15 305.16 306.00 291.18 291.31 0.1M
2025-07-14 304.01 305.66 300.14 304.23 0.1M
2025-07-11 300.19 305.35 298.86 303.91 0.1M
2025-07-10 296.30 306.39 293.50 304.67 0.3M
2025-07-09 289.64 294.72 285.15 294.11 0.2M
2025-07-08 281.52 291.15 279.57 286.16 0.1M
2025-07-07 291.00 293.60 280.14 282.03 0.1M
2025-07-03 291.69 296.13 289.79 293.00 0.1M
2025-07-02 289.97 291.51 287.27 289.31 0.1M
2025-07-01 284.18 297.82 283.00 289.97 0.1M
2025-06-30 291.82 291.84 286.78 286.83 0.1M
2025-06-27 286.55 294.01 285.99 289.80 0.1M
2025-06-26 287.20 289.25 285.11 287.84 0.1M
2025-06-25 290.05 291.73 284.24 284.24 0.1M
2025-06-24 292.85 294.75 288.80 289.35 0.1M
2025-06-23 282.97 290.47 278.61 289.96 0.1M
2025-06-20 283.36 285.52 277.43 281.82 0.2M
2025-06-18 282.00 288.52 280.41 281.55 0.1M
2025-06-17 285.51 291.50 283.45 283.97 0.1M
2025-06-16 292.42 293.90 287.33 289.21 0.1M
2025-06-13 300.08 300.08 287.57 288.74 0.1M
2025-06-12 303.01 304.61 296.98 296.98 0.1M
2025-06-11 311.89 313.48 304.53 305.00 0.1M
2025-06-10 307.15 312.92 307.15 310.82 0.1M
2025-06-09 308.00 311.21 303.00 303.00 0.1M
2025-06-06 309.51 310.44 304.44 305.10 0.1M
2025-06-05 303.55 306.08 300.88 304.67 0.1M
2025-06-04 307.39 308.62 303.77 304.19 0.1M
2025-06-03 301.62 308.50 298.45 307.20 0.1M
2025-06-02 304.29 305.44 298.47 301.20 0.1M
2025-05-30 306.40 308.19 302.00 305.79 0.1M
2025-05-29 308.85 308.99 304.04 307.02 0.1M
2025-05-28 312.26 313.62 302.26 306.35 0.1M
2025-05-27 305.49 314.56 300.53 313.62 0.1M
2025-05-23 301.79 308.95 297.25 300.91 0.2M
2025-05-22 306.40 324.03 299.60 302.16 0.1M
2025-05-21 320.42 321.61 314.45 314.45 0.1M
2025-05-20 327.10 327.74 323.21 324.68 0.1M
2025-05-19 323.93 329.19 323.93 327.59 0.1M
2025-05-16 325.96 332.39 325.96 331.23 0.1M
2025-05-15 333.99 338.02 325.95 327.17 0.1M
2025-05-14 334.08 338.90 328.74 336.43 0.2M
2025-05-13 331.26 337.98 328.82 336.30 0.1M
2025-05-12 328.84 332.54 323.88 329.28 0.1M
2025-05-09 316.45 317.74 309.66 311.27 0.1M
2025-05-08 311.17 316.97 308.53 314.22 0.1M
2025-05-07 315.70 315.70 304.01 306.44 0.1M
2025-05-06 313.76 317.49 311.20 312.70 0.1M
2025-05-05 317.99 321.09 317.54 317.94 0.1M
2025-05-02 321.32 327.24 318.50 320.94 0.1M
2025-05-01 312.87 319.70 312.87 316.24 0.1M
2025-04-30 312.76 315.51 307.64 312.48 0.1M
2025-04-29 308.61 318.34 308.61 315.93 0.1M
2025-04-28 310.43 315.99 307.85 311.48 0.1M
2025-04-25 310.27 315.27 308.54 312.09 0.1M
2025-04-24 305.15 315.60 298.84 314.30 0.1M
2025-04-23 307.21 314.34 302.26 304.21 0.1M
2025-04-22 296.09 302.93 296.09 298.87 0.1M
2025-04-21 295.00 295.00 286.85 291.18 0.1M
2025-04-17 294.69 299.37 293.60 298.43 0.1M
2025-04-16 295.25 298.13 290.00 295.36 0.1M
2025-04-15 296.21 300.79 294.59 297.68 0.1M
2025-04-14 303.21 305.58 296.00 299.08 0.1M
2025-04-11 284.46 301.62 281.22 300.61 0.1M
2025-04-10 279.29 283.59 271.63 282.00 0.2M
2025-04-09 253.74 290.08 250.15 288.11 0.2M
2025-04-08 267.82 273.48 250.05 254.34 0.2M
2025-04-07 255.50 275.42 249.84 264.08 0.2M
2025-04-04 257.11 266.15 250.02 263.79 0.2M
2025-04-03 287.08 288.97 269.49 270.23 0.2M
2025-04-02 290.74 304.40 290.74 303.04 0.1M
2025-04-01 289.10 296.15 288.44 295.91 0.1M
2025-03-31 286.91 295.41 282.23 291.52 0.2M
2025-03-28 295.90 295.90 286.75 290.19 0.1M
2025-03-27 298.20 299.90 294.82 296.08 0.1M
2025-03-26 307.43 314.79 298.62 299.76 0.1M
2025-03-25 304.85 308.56 294.27 306.80 0.1M
2025-03-24 297.18 302.55 296.66 302.13 0.1M
2025-03-21 290.77 293.23 283.78 292.79 0.5M
2025-03-20 287.65 294.62 286.40 292.66 0.1M
2025-03-19 285.01 293.19 283.59 291.44 0.1M
2025-03-18 293.82 293.82 284.08 286.11 0.2M
2025-03-17 289.57 294.42 289.09 292.84 0.2M
2025-03-14 285.81 291.45 285.73 291.01 0.2M
2025-03-13 291.18 291.18 283.58 283.77 0.1M
2025-03-12 296.72 299.15 289.10 291.40 0.1M
2025-03-11 293.38 298.43 290.22 294.16 0.1M
2025-03-10 298.21 301.96 287.98 292.48 0.1M
2025-03-07 299.05 302.00 292.09 301.45 0.1M
2025-03-06 302.57 302.57 295.85 300.13 0.1M
2025-03-05 303.39 306.59 302.43 304.26 0.1M
2025-03-04 301.68 307.70 293.05 301.81 0.2M
2025-03-03 308.25 308.96 302.37 304.02 0.2M
2025-02-28 298.47 306.66 298.14 306.09 0.2M
2025-02-27 305.27 308.19 296.76 297.96 0.1M
2025-02-26 305.18 309.44 304.56 305.27 0.1M
2025-02-25 299.57 306.55 299.57 303.43 0.1M
2025-02-24 303.92 305.00 298.76 299.38 0.1M
2025-02-21 314.47 315.19 300.82 302.16 0.1M
2025-02-20 313.66 313.66 306.00 310.37 0.1M
2025-02-19 316.14 317.64 312.28 314.45 0.1M
2025-02-18 317.81 323.55 316.37 319.48 0.1M
2025-02-14 317.41 321.27 315.20 318.12 0.1M
2025-02-13 315.04 318.10 308.67 317.41 0.1M
2025-02-12 318.57 323.80 313.80 314.75 0.2M
2025-02-11 322.81 325.05 320.07 324.36 0.1M
2025-02-10 327.47 330.30 324.00 326.80 0.1M
2025-02-07 325.94 327.85 320.07 325.19 0.1M
2025-02-06 326.29 328.93 322.72 328.05 0.1M
2025-02-05 322.61 329.15 321.90 325.05 0.1M
2025-02-04 321.50 324.48 318.76 319.85 0.1M
2025-02-03 321.78 326.81 317.68 322.32 0.2M
2025-01-31 324.68 331.32 316.57 329.81 0.2M
2025-01-30 330.23 339.99 322.94 328.10 0.2M
2025-01-29 354.25 356.63 343.95 345.37 0.2M
2025-01-28 352.58 359.32 347.63 357.51 0.1M
2025-01-27 361.01 361.01 346.97 351.51 0.2M
2025-01-24 381.23 382.40 365.32 367.00 0.2M
2025-01-23 389.11 389.11 379.64 380.99 0.1M
2025-01-22 395.15 396.30 387.72 388.95 0.1M
2025-01-21 395.31 401.02 395.31 396.86 0.1M
2025-01-17 390.32 393.35 386.84 390.21 0.1M
2025-01-16 380.80 386.08 378.40 385.34 0.1M
2025-01-15 379.83 381.42 374.66 380.41 0.1M
2025-01-14 366.59 373.48 361.57 371.31 0.2M
2025-01-13 356.00 366.27 353.83 365.84 0.1M
2025-01-10 353.41 363.72 353.41 362.10 0.1M
2025-01-08 356.48 361.49 352.34 360.84 0.1M
2025-01-07 357.86 359.69 348.34 357.27 0.1M
2025-01-06 358.07 361.83 355.58 356.42 0.1M
2025-01-03 353.80 358.62 352.17 358.11 0.1M
2025-01-02 354.65 358.66 347.45 351.52 0.0M