Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CSWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 263.39 | -1.95 | -0.73% | 261.98 | 263.76 | 257.96 | 65,956 |
| Jun 13 2024 | 265.34 | -3.70 | -1.38% | 268.95 | 269.36 | 260.99 | 131,298 |
| Jun 12 2024 | 269.04 | 9.98 | 3.85% | 264.25 | 270.805 | 263.35 | 143,932 |
| Jun 11 2024 | 259.06 | 5.42 | 2.14% | 253.03 | 259.55 | 250.00 | 343,921 |
| Jun 10 2024 | 253.64 | 0.36 | 0.14% | 252.47 | 256.60 | 252.47 | 83,415 |
| Jun 07 2024 | 253.28 | -4.13 | -1.60% | 256.11 | 258.16 | 252.78 | 128,349 |
| Jun 06 2024 | 257.41 | 1.67 | 0.65% | 256.10 | 259.31 | 254.87 | 81,388 |
| Jun 05 2024 | 255.74 | 3.36 | 1.33% | 252.56 | 255.99 | 252.375 | 56,249 |
| Jun 04 2024 | 252.38 | -2.65 | -1.04% | 253.92 | 254.80 | 248.90 | 68,961 |
| Jun 03 2024 | 255.03 | 0.77 | 0.30% | 255.71 | 258.11 | 252.60 | 138,926 |
| May 31 2024 | 254.26 | -1.20 | -0.47% | 255.68 | 258.08 | 251.39 | 126,280 |
| May 30 2024 | 255.46 | -0.81 | -0.32% | 256.62 | 258.75 | 255.05 | 63,913 |
| May 29 2024 | 256.27 | -2.55 | -0.99% | 257.25 | 259.925 | 256.13 | 60,757 |
| May 28 2024 | 258.82 | -2.87 | -1.10% | 262.30 | 263.91 | 256.72 | 72,702 |
| May 24 2024 | 261.69 | 5.87 | 2.29% | 256.96 | 262.83 | 252.73 | 102,115 |
| May 23 2024 | 255.82 | 8.29 | 3.35% | 255.47 | 261.305 | 245.105 | 158,425 |
| May 22 2024 | 247.53 | -2.30 | -0.92% | 249.55 | 250.875 | 246.63 | 94,745 |
| May 21 2024 | 249.83 | 0.57 | 0.23% | 249.26 | 249.90 | 245.81 | 73,411 |
| May 20 2024 | 249.26 | 8.89 | 3.70% | 240.39 | 250.25 | 240.21 | 100,808 |
| May 17 2024 | 240.37 | -2.42 | -1.00% | 243.79 | 243.80 | 239.67 | 70,593 |
| May 16 2024 | 242.79 | -3.53 | -1.43% | 246.97 | 246.97 | 242.32 | 63,355 |
| May 15 2024 | 246.32 | 1.05 | 0.43% | 246.96 | 247.90 | 245.61 | 65,942 |
| 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% | 235.04 | 238.09 | 232.20 | 60,302 |
| 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% | 233.50 | 235.45 | 231.16 | 62,354 |
| 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% | 233.50 | 235.51 | 233.28 | 80,556 |
| 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% | 231.95 | 236.62 | 231.95 | 60,248 |
| 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% | 231.00 | 231.27 | 226.0535 | 60,036 |
| 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 |
