Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Csw Industrials Inc (NQ: CSWI )

293.91 +1.63 (+0.56%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 298.30 300.96 291.96 292.28 244,030 -9.00(-2.99%)
Jul 16, 2024 291.39 301.36 291.39 301.28 99,868 +13.18(+4.57%)
Jul 15, 2024 281.50 288.32 279.29 288.10 107,719 +9.36(+3.36%)
Jul 12, 2024 280.71 283.31 277.56 278.74 96,535 +0.65(+0.23%)
Jul 11, 2024 276.15 281.48 276.15 278.09 103,353 +4.14(+1.51%)
Jul 10, 2024 272.86 274.24 270.71 273.95 59,849 +3.04(+1.12%)
Jul 09, 2024 272.99 273.90 269.45 270.91 48,769 -2.07(-0.76%)
Jul 08, 2024 272.65 276.64 272.11 272.98 76,745 +1.05(+0.39%)
Jul 05, 2024 268.64 272.60 267.56 271.93 123,669 +3.24(+1.21%)
Jul 03, 2024 267.10 268.82 266.88 268.69 41,535 +1.33(+0.50%)
Jul 02, 2024 264.00 267.76 264.00 267.36 69,807 +3.81(+1.45%)
Jul 01, 2024 265.92 265.92 260.49 263.55 73,339 -1.76(-0.66%)
Jun 28, 2024 265.17 268.48 262.47 265.31 222,865 +0.85(+0.32%)
Jun 27, 2024 264.93 274.00 262.00 264.46 228,254 -0.57(-0.22%)
Jun 26, 2024 265.00 265.03 262.48 265.03 72,066 -0.34(-0.13%)
Jun 25, 2024 268.45 268.45 262.37 265.37 128,509 -3.08(-1.15%)
Jun 24, 2024 265.46 271.79 265.46 268.45 156,043 +2.99(+1.13%)
Jun 21, 2024 262.94 266.33 261.09 265.46 216,353 +2.74(+1.04%)
Jun 20, 2024 268.34 269.86 261.50 262.72 140,617 -6.14(-2.28%)
Jun 18, 2024 266.26 270.30 266.26 268.86 141,281 +2.60(+0.98%)
Jun 17, 2024 262.56 269.47 262.07 266.26 94,934 +2.87(+1.09%)
Jun 14, 2024 261.98 263.76 257.96 263.39 65,956 -1.95(-0.73%)
Jun 13, 2024 268.95 268.95 260.99 265.34 131,298 -3.70(-1.38%)
Jun 12, 2024 264.25 270.81 263.35 269.04 143,932 +9.98(+3.85%)
Jun 11, 2024 253.03 259.55 250.00 259.06 343,921 +5.42(+2.14%)
Jun 10, 2024 252.47 256.60 252.47 253.64 83,415 +0.36(+0.14%)
Jun 07, 2024 256.11 258.16 252.78 253.28 128,349 -4.13(-1.60%)
Jun 06, 2024 256.10 259.31 254.87 257.41 81,388 +1.67(+0.65%)
Jun 05, 2024 252.56 255.99 252.38 255.74 56,249 +3.36(+1.33%)
Jun 04, 2024 253.92 254.80 248.90 252.38 68,961 -2.65(-1.04%)
Jun 03, 2024 255.71 258.11 252.60 255.03 138,926 +0.77(+0.30%)
May 31, 2024 255.68 258.08 251.39 254.26 126,280 -1.20(-0.47%)
May 30, 2024 256.62 258.75 255.05 255.46 63,913 -0.81(-0.32%)
May 29, 2024 257.25 259.93 256.13 256.27 60,757 -2.55(-0.99%)
May 28, 2024 262.30 263.91 256.72 258.82 74,886 -2.87(-1.10%)
May 24, 2024 256.96 262.83 252.73 261.69 102,115 +5.87(+2.29%)
May 23, 2024 255.47 261.31 245.10 255.82 158,425 +8.29(+3.35%)
May 22, 2024 249.55 250.88 246.63 247.53 94,745 -2.30(-0.92%)
May 21, 2024 249.26 249.90 245.81 249.83 73,411 +0.57(+0.23%)
May 20, 2024 240.39 250.25 240.21 249.26 100,855 +8.89(+3.70%)
May 17, 2024 243.79 243.80 239.67 240.37 70,593 -2.42(-1.00%)
May 16, 2024 246.97 246.97 242.32 242.79 63,355 -3.53(-1.43%)
May 15, 2024 246.96 247.90 245.61 246.32 65,942 +1.05(+0.43%)
May 14, 2024 244.85 245.28 240.28 245.27 72,251 +3.33(+1.38%)
May 13, 2024 248.93 248.93 241.94 241.94 78,261 -5.69(-2.30%)
May 10, 2024 246.58 249.88 245.69 247.63 74,998 +0.91(+0.37%)
May 09, 2024 247.17 248.61 245.02 246.72 78,783 -1.16(-0.47%)
May 08, 2024 248.65 251.12 246.47 247.88 63,347 -2.46(-0.98%)
May 07, 2024 249.24 252.14 247.19 250.34 100,682 +2.30(+0.93%)
May 06, 2024 244.87 248.96 244.87 248.04 51,026 +5.20(+2.14%)
May 03, 2024 243.42 245.65 241.00 242.84 70,196 +0.97(+0.40%)
May 02, 2024 241.62 244.62 240.07 241.87 76,963 +1.27(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.