Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSWG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 915.55 | -7.40 | -0.80% | 915.55 | 915.55 | 915.55 | 0 |
| May 21 2024 | 922.95 | -6.40 | -0.69% | 922.95 | 922.95 | 922.95 | 0 |
| May 20 2024 | 929.35 | 1.10 | 0.12% | 929.00 | 929.35 | 929.00 | 3,680 |
| May 17 2024 | 928.25 | 0.75 | 0.08% | 928.25 | 928.25 | 928.25 | 2,468 |
| May 16 2024 | 927.50 | 1.25 | 0.13% | 927.50 | 927.50 | 927.50 | 0 |
| May 15 2024 | 926.25 | 5.10 | 0.55% | 926.25 | 926.25 | 926.25 | 0 |
| May 14 2024 | 921.15 | 1.85 | 0.20% | 921.15 | 921.15 | 921.15 | 2,108 |
| May 13 2024 | 919.30 | -2.00 | -0.22% | 919.30 | 919.30 | 919.30 | 377 |
| May 10 2024 | 921.30 | 9.50 | 1.04% | 921.30 | 921.30 | 921.30 | 0 |
| May 09 2024 | 911.80 | 2.35 | 0.26% | 910.10 | 911.80 | 910.10 | 7,684 |
| May 08 2024 | 909.45 | 8.95 | 0.99% | 909.45 | 909.45 | 909.45 | 208 |
| May 07 2024 | 900.50 | 14.65 | 1.65% | 896.00 | 900.50 | 892.80 | 4,692 |
| May 03 2024 | 885.85 | 9.25 | 1.06% | 885.85 | 885.85 | 885.85 | 0 |
| May 02 2024 | 876.60 | 6.00 | 0.69% | 878.90 | 878.90 | 876.60 | 1,128 |
| May 01 2024 | 870.60 | -4.60 | -0.53% | 870.60 | 870.60 | 870.60 | 2,200 |
| Apr 30 2024 | 875.20 | -7.55 | -0.86% | 875.20 | 875.20 | 875.20 | 955 |
| Apr 29 2024 | 882.75 | -3.25 | -0.37% | 882.75 | 882.75 | 882.75 | 0 |
| Apr 26 2024 | 886.00 | 7.10 | 0.81% | 886.00 | 886.00 | 886.00 | 1,053 |
| Apr 25 2024 | 878.90 | -10.95 | -1.23% | 874.70 | 878.90 | 874.70 | 1,875 |
| Apr 24 2024 | 889.85 | -10.25 | -1.14% | 896.30 | 896.30 | 889.85 | 2,230 |
| Apr 23 2024 | 900.10 | 3.25 | 0.36% | 900.10 | 900.10 | 900.10 | 1,030 |
| Apr 22 2024 | 896.85 | 10.15 | 1.14% | 892.80 | 896.85 | 892.80 | 867 |
| Apr 19 2024 | 886.70 | 9.65 | 1.10% | 886.70 | 886.70 | 886.70 | 0 |
| Apr 18 2024 | 877.05 | 0.55 | 0.06% | 877.80 | 877.80 | 876.20 | 1,889 |
| Apr 17 2024 | 876.50 | 2.55 | 0.29% | 876.50 | 876.50 | 876.50 | 582 |
| Apr 16 2024 | 873.95 | -12.05 | -1.36% | 873.95 | 873.95 | 873.95 | 1,135 |
| Apr 15 2024 | 886.00 | -1.00 | -0.11% | 886.70 | 888.20 | 886.00 | 2,332 |
| Apr 12 2024 | 887.00 | -0.40 | -0.05% | 887.00 | 887.00 | 887.00 | 1,540 |
| Apr 11 2024 | 887.40 | 1.70 | 0.19% | 887.40 | 887.40 | 887.40 | 500 |
| Apr 10 2024 | 885.70 | -1.00 | -0.11% | 885.10 | 885.70 | 885.10 | 2,834 |
| Apr 09 2024 | 886.70 | -3.40 | -0.38% | 886.70 | 886.70 | 886.70 | 0 |
| Apr 08 2024 | 890.10 | -2.25 | -0.25% | 889.10 | 891.20 | 889.10 | 20,730 |
| Apr 05 2024 | 892.35 | -5.95 | -0.66% | 892.35 | 892.35 | 892.35 | 0 |
| Apr 04 2024 | 898.30 | 1.95 | 0.22% | 898.30 | 898.30 | 898.30 | 330 |
| Apr 03 2024 | 896.35 | -0.35 | -0.04% | 896.50 | 896.50 | 894.20 | 4,100 |
| Apr 02 2024 | 896.70 | -11.05 | -1.22% | 905.70 | 905.70 | 896.70 | 9,832 |
| Mar 28 2024 | 907.75 | 5.70 | 0.63% | 902.60 | 907.75 | 902.40 | 770 |
| Mar 27 2024 | 902.05 | -0.35 | -0.04% | 901.90 | 902.05 | 901.90 | 19,637 |
| Mar 26 2024 | 902.40 | -0.20 | -0.02% | 902.40 | 902.40 | 902.40 | 0 |
| Mar 25 2024 | 902.60 | -4.50 | -0.50% | 902.60 | 902.60 | 902.60 | 1,161 |
| Mar 22 2024 | 907.10 | 1.35 | 0.15% | 907.10 | 907.10 | 907.10 | 5,453 |
| Mar 21 2024 | 905.75 | 2.65 | 0.29% | 903.20 | 905.75 | 903.20 | 4,631 |
| Mar 20 2024 | 903.10 | 0.45 | 0.05% | 903.10 | 903.10 | 903.10 | 0 |
| Mar 19 2024 | 902.65 | -5.45 | -0.60% | 902.65 | 902.65 | 902.65 | 0 |
| Mar 18 2024 | 908.10 | -5.05 | -0.55% | 908.10 | 908.10 | 908.10 | 0 |
| Mar 15 2024 | 913.15 | -3.10 | -0.34% | 913.15 | 913.15 | 913.15 | 379 |
| Mar 14 2024 | 916.25 | -4.25 | -0.46% | 916.25 | 916.25 | 916.25 | 309 |
| Mar 13 2024 | 920.50 | 1.30 | 0.14% | 920.20 | 920.50 | 920.20 | 448 |
| Mar 12 2024 | 919.20 | 8.15 | 0.89% | 919.20 | 919.20 | 919.20 | 1,483 |
| Mar 11 2024 | 911.05 | 3.45 | 0.38% | 911.05 | 911.05 | 911.05 | 0 |
| Mar 08 2024 | 907.60 | 2.60 | 0.29% | 907.60 | 908.00 | 907.60 | 6,714 |
| Mar 07 2024 | 905.00 | 9.75 | 1.09% | 905.00 | 905.00 | 905.00 | 0 |
| Mar 06 2024 | 895.25 | 3.80 | 0.43% | 895.25 | 895.25 | 895.25 | 401 |
| Mar 05 2024 | 891.45 | -2.00 | -0.22% | 891.45 | 891.45 | 891.45 | 0 |
| Mar 04 2024 | 893.45 | -3.90 | -0.43% | 893.45 | 893.45 | 893.45 | 6,488 |
| Mar 01 2024 | 897.35 | 1.35 | 0.15% | 897.35 | 897.35 | 897.35 | 460 |
| Feb 29 2024 | 896.00 | -0.50 | -0.06% | 896.00 | 896.00 | 896.00 | 333 |
| Feb 28 2024 | 896.50 | -0.90 | -0.10% | 896.50 | 896.50 | 896.50 | 112 |
| Feb 27 2024 | 897.40 | -0.95 | -0.11% | 897.40 | 897.40 | 897.40 | 111 |
| Feb 26 2024 | 898.35 | -3.40 | -0.38% | 898.35 | 898.35 | 898.35 | 176 |
| Feb 23 2024 | 901.75 | 5.05 | 0.56% | 898.50 | 901.75 | 898.50 | 1,000 |
