CSW Industrials Inc. Common Stockのデータ

CSW Industrials Inc. Common Stockの基本情報

名前 CSW Industrials Inc. Common Stock
ティッカー CSWI
国 United States
上場年 nan
セクター Basic Industries

CSW Industrials Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 130.98 127.68 127.77 129.0 77900.0 129.0
2021-02-12 128.48 124.69 126.06 128.22 52800.0 128.22
2021-02-11 127.13 123.21 125.77 126.68 52300.0 126.68
2021-02-10 128.28 125.17 128.11 125.77 62300.0 125.77
2021-02-09 129.36 124.97 125.24 128.1 81400.0 128.1
2021-02-08 126.92 119.1 119.18 126.18 83400.0 126.18
2021-02-05 123.03 116.91 123.03 118.99 136200.0 118.99
2021-02-04 123.67 119.98 120.25 122.9 39100.0 122.9
2021-02-03 121.91 120.0 121.91 120.75 89400.0 120.75
2021-02-02 124.58 121.54 123.27 122.8 29400.0 122.8
2021-02-01 123.23 116.22 117.32 121.33 57400.0 121.33
2021-01-29 119.45 112.86 119.45 116.52 63500.0 116.52
2021-01-28 122.0 117.29 117.63 120.45 39500.0 120.45
2021-01-27 122.5 115.1 119.43 116.12 50300.0 115.99
2021-01-26 125.18 121.11 123.64 121.86 47200.0 121.72
2021-01-25 126.0 122.72 125.53 123.19 35600.0 123.05
2021-01-22 126.33 123.15 123.15 126.0 52400.0 125.85
2021-01-21 126.53 123.31 126.23 124.67 34500.0 124.53
2021-01-20 127.4 124.79 124.88 126.21 35400.0 126.06
2021-01-19 127.64 124.22 126.41 125.45 94600.0 125.3
2021-01-15 125.39 121.81 123.22 124.86 60500.0 124.71
2021-01-14 125.49 121.13 121.98 124.28 27800.0 124.14
2021-01-13 125.0 120.36 124.69 121.73 27200.0 121.59
2021-01-12 126.63 120.26 123.01 124.69 78200.0 124.55
2021-01-11 123.01 120.86 120.86 123.01 35400.0 122.87
2021-01-08 125.65 119.85 124.08 122.07 99900.0 121.93
2021-01-07 123.88 117.81 118.28 122.6 66300.0 122.46
2021-01-06 120.46 115.08 115.87 117.8 57300.0 117.66
2021-01-05 114.6 109.21 109.82 113.93 47200.0 113.8
2021-01-04 113.83 109.74 111.98 110.67 85700.0 110.54
2020-12-31 112.87 110.37 111.17 111.91 45300.0 111.78
2020-12-30 112.55 111.29 111.97 111.58 24700.0 111.45
2020-12-29 112.13 110.29 112.13 111.06 34600.0 110.93
2020-12-28 113.72 111.22 113.55 112.49 29600.0 112.36
2020-12-24 112.36 110.01 111.13 111.7 37300.0 111.57
2020-12-23 112.66 110.7 111.97 111.21 20800.0 111.08
2020-12-22 113.32 111.35 112.23 111.92 27100.0 111.79
2020-12-21 112.59 107.84 107.84 112.59 64100.0 112.46
2020-12-18 117.32 110.22 116.93 110.56 145300.0 110.43
2020-12-17 116.46 113.4 113.4 116.28 34100.0 116.14
2020-12-16 116.05 112.89 114.9 114.02 46300.0 113.89
2020-12-15 116.15 111.83 112.28 114.91 66300.0 114.78
2020-12-14 111.46 109.55 110.04 110.99 47100.0 110.86
2020-12-11 110.48 102.9 107.86 110.04 39000.0 109.91
2020-12-10 108.9 105.78 108.62 108.34 44900.0 108.21
2020-12-09 109.46 107.66 108.26 108.8 36900.0 108.67
2020-12-08 107.99 104.5 104.74 107.19 57200.0 107.07
2020-12-07 107.5 104.43 106.43 104.74 39200.0 104.62
2020-12-04 107.63 104.67 105.14 106.43 47400.0 106.31
2020-12-03 106.72 103.04 104.42 105.09 38900.0 104.97
2020-12-02 107.28 103.35 106.17 104.39 37800.0 104.27
2020-12-01 111.0 106.27 108.78 106.31 49100.0 106.19
2020-11-30 108.35 106.58 107.1 107.29 66300.0 107.17
2020-11-27 110.18 107.41 109.6 108.25 23900.0 108.12
2020-11-25 114.07 108.9 114.07 109.95 54500.0 109.82
2020-11-24 115.7 111.08 111.89 114.59 57100.0 114.46
2020-11-23 110.83 108.61 109.81 110.33 35100.0 110.2
2020-11-20 111.17 106.36 109.51 108.5 78100.0 108.37
2020-11-19 111.6 107.72 110.07 111.6 43200.0 111.47
2020-11-18 114.0 110.93 113.88 111.04 35400.0 110.91
2020-11-17 114.33 109.67 110.43 113.93 78400.0 113.8
2020-11-16 112.14 106.71 108.0 111.77 68400.0 111.64
2020-11-13 107.31 104.06 105.17 106.55 36300.0 106.43
2020-11-12 105.94 103.75 105.79 104.35 31000.0 104.23
2020-11-11 110.34 106.05 110.34 106.78 34900.0 106.66
2020-11-10 110.85 105.12 105.22 109.72 60900.0 109.59
2020-11-09 108.82 103.24 107.71 104.01 75100.0 103.89
2020-11-06 107.0 102.5 104.08 103.01 90600.0 102.89
2020-11-05 103.72 89.55 89.55 103.32 181600.0 103.2
2020-11-04 92.23 89.02 91.48 89.23 48000.0 89.13
2020-11-03 93.14 89.9 89.9 92.5 163400.0 92.39
2020-11-02 89.25 86.21 86.21 88.73 70100.0 88.63
2020-10-30 87.53 81.51 87.53 85.53 51500.0 85.43
2020-10-29 84.12 82.51 82.51 83.37 46500.0 83.27
2020-10-28 84.73 82.5 83.35 83.04 116100.0 82.81
2020-10-27 85.3 82.74 84.47 84.5 51700.0 84.26
2020-10-26 85.6 83.0 84.27 84.71 31300.0 84.47
2020-10-23 85.26 84.0 84.36 85.02 63600.0 84.78
2020-10-22 84.53 83.48 84.19 83.95 69200.0 83.72
2020-10-21 86.97 84.96 86.45 85.13 31100.0 84.89
2020-10-20 88.11 86.0 87.14 86.62 32300.0 86.38
2020-10-19 89.04 86.85 87.06 87.01 55700.0 86.77
2020-10-16 88.25 86.46 86.68 87.15 53100.0 86.91
2020-10-15 87.01 85.12 85.12 86.87 57200.0 86.63
2020-10-14 86.46 85.61 85.79 86.0 26900.0 85.76
2020-10-13 86.97 83.61 86.46 86.0 32400.0 85.76
2020-10-12 87.27 85.22 85.93 86.97 60600.0 86.73
2020-10-09 86.43 84.58 84.58 85.55 44700.0 85.31
2020-10-08 85.54 83.48 83.72 84.4 66800.0 84.16
2020-10-07 83.21 81.22 81.22 83.0 44300.0 82.77
2020-10-06 81.4 79.74 80.61 80.75 60900.0 80.52
2020-10-05 80.17 78.39 78.92 80.0 51100.0 79.78
2020-10-02 78.96 76.25 76.64 78.59 45300.0 78.37
2020-10-01 77.91 76.82 77.37 77.67 46100.0 77.45
2020-09-30 78.93 76.83 78.08 77.25 37300.0 77.03
2020-09-29 78.18 77.11 77.13 77.93 101600.0 77.71
2020-09-28 78.0 76.41 76.41 77.5 116000.0 77.28
2020-09-25 75.95 74.38 74.38 75.61 53300.0 75.4
2020-09-24 75.14 73.98 74.07 74.92 46000.0 74.71
2020-09-23 75.51 73.87 74.7 74.22 66800.0 74.01
2020-09-22 74.72 73.77 74.71 74.67 38100.0 74.46
2020-09-21 74.61 73.07 73.86 74.39 84800.0 74.18
2020-09-18 76.66 74.46 75.88 75.14 274800.0 74.93
2020-09-17 76.08 74.0 74.27 75.23 52900.0 75.02
2020-09-16 75.26 74.18 74.69 74.95 44000.0 74.74
2020-09-15 74.96 74.14 74.92 74.27 29900.0 74.06
2020-09-14 75.6 74.4 74.93 74.67 57200.0 74.46
2020-09-11 75.37 74.23 74.99 74.34 58500.0 74.13
2020-09-10 75.55 73.97 73.97 75.05 58300.0 74.84
2020-09-09 76.01 74.12 74.99 74.29 62000.0 74.08
2020-09-08 75.4 74.3 75.11 74.9 84000.0 74.69
2020-09-04 77.0 74.76 76.87 75.46 53200.0 75.25
2020-09-03 78.97 75.44 77.88 75.75 52600.0 75.54
2020-09-02 78.37 73.57 73.57 78.25 78500.0 78.03
2020-09-01 73.93 71.69 71.8 73.76 39200.0 73.55
2020-08-31 72.66 71.02 72.66 72.25 65600.0 72.05
2020-08-28 73.41 72.02 72.02 72.98 26000.0 72.78
2020-08-27 72.59 70.61 72.59 71.75 23800.0 71.55
2020-08-26 73.71 72.17 73.13 72.28 27100.0 72.08
2020-08-25 73.97 72.13 73.79 73.48 33000.0 73.28
2020-08-24 73.3 72.41 73.12 73.3 28000.0 73.1
2020-08-21 73.23 72.13 73.02 72.8 33300.0 72.6
2020-08-20 74.4 73.2 73.6 73.24 90800.0 73.04
2020-08-19 75.23 73.56 75.22 73.9 22300.0 73.69
2020-08-18 75.68 74.73 75.5 74.74 32100.0 74.53
2020-08-17 75.81 73.9 74.6 75.51 31500.0 75.3
2020-08-14 75.55 73.85 74.9 74.69 23600.0 74.48
2020-08-13 75.81 74.44 75.39 75.11 23600.0 74.9
2020-08-12 76.58 74.56 75.72 75.87 32800.0 75.66
2020-08-11 76.89 74.65 75.36 74.87 62600.0 74.66
2020-08-10 75.41 73.35 73.35 74.77 29800.0 74.56
2020-08-07 73.31 71.43 72.69 73.31 46500.0 73.11
2020-08-06 73.86 71.48 72.55 72.89 72500.0 72.69
2020-08-05 74.22 71.45 74.22 72.6 59200.0 72.4
2020-08-04 73.98 71.68 71.68 73.49 62400.0 73.29
2020-08-03 73.39 66.0 72.51 71.78 75300.0 71.58
2020-07-31 67.02 64.72 66.3 66.79 66800.0 66.6
2020-07-30 67.83 66.14 67.81 66.7 30400.0 66.51
2020-07-29 69.1 67.13 67.13 68.83 62200.0 68.5
2020-07-28 68.57 67.03 68.08 67.28 47800.0 66.96
2020-07-27 69.1 67.38 67.5 68.73 28800.0 68.4
2020-07-24 68.32 67.35 68.01 67.62 27900.0 67.3
2020-07-23 69.99 67.9 68.7 68.05 55600.0 67.73
2020-07-22 70.13 68.22 70.13 68.58 52600.0 68.25
2020-07-21 72.36 69.89 71.12 70.67 33200.0 70.33
2020-07-20 71.43 66.02 70.03 70.43 42400.0 70.1
2020-07-17 71.78 69.69 70.35 70.55 24900.0 70.22
2020-07-16 71.48 69.64 70.93 70.32 38700.0 69.99
2020-07-15 74.24 71.02 72.35 71.27 62500.0 70.93
2020-07-14 70.94 68.17 68.17 70.91 55600.0 70.57
2020-07-13 69.52 66.77 67.85 68.27 44700.0 67.95
2020-07-10 67.94 65.41 65.8 67.01 45000.0 66.69
2020-07-09 67.18 64.88 66.9 65.69 66800.0 65.38
2020-07-08 69.3 66.29 67.37 67.05 60800.0 66.73
2020-07-07 69.47 67.5 69.25 67.63 40500.0 67.31
2020-07-06 70.8 68.83 70.8 69.91 40100.0 69.58
2020-07-02 70.5 68.01 69.05 69.8 48200.0 69.47
2020-07-01 69.98 67.81 68.95 67.9 37200.0 67.58
2020-06-30 69.64 68.02 68.02 69.11 68700.0 68.78
2020-06-29 69.63 67.08 67.11 68.49 49300.0 68.17
2020-06-26 67.07 65.03 66.08 66.12 152400.0 65.81
2020-06-25 67.02 64.64 66.19 66.6 70800.0 66.28
2020-06-24 67.52 65.06 67.52 66.49 60900.0 66.17
2020-06-23 69.22 67.75 69.22 68.13 24300.0 67.81
2020-06-22 68.65 66.35 67.49 68.42 56300.0 68.1
2020-06-19 69.71 67.14 69.71 67.82 81900.0 67.5
2020-06-18 69.95 68.43 69.37 68.81 38800.0 68.48
2020-06-17 70.74 69.39 69.84 69.76 25600.0 69.43
2020-06-16 72.69 69.82 72.62 71.18 48500.0 70.84
2020-06-15 71.46 67.08 67.21 70.28 47400.0 69.95
2020-06-12 72.3 67.75 72.3 69.04 113000.0 68.71
2020-06-11 72.97 69.7 72.56 69.85 65700.0 69.52
2020-06-10 76.93 74.25 76.93 74.86 73500.0 74.5
2020-06-09 78.35 75.13 75.92 76.84 71600.0 76.48
2020-06-08 80.46 77.29 79.81 77.48 68900.0 77.11
2020-06-05 80.11 76.85 77.68 78.86 62200.0 78.49
2020-06-04 75.85 73.3 73.3 75.0 61000.0 74.64
2020-06-03 76.08 73.06 73.23 74.61 85800.0 74.26
2020-06-02 73.28 71.93 72.78 72.32 73300.0 71.98
2020-06-01 73.01 70.5 71.83 72.09 100100.0 71.75
2020-05-29 72.28 70.46 71.73 71.56 65900.0 71.22
2020-05-28 73.52 70.92 71.48 72.33 97100.0 71.99
2020-05-27 70.42 69.15 69.82 70.26 71400.0 69.93
2020-05-26 69.01 67.48 67.95 68.43 43900.0 68.11
2020-05-22 66.42 65.38 66.42 66.15 39700.0 65.84
2020-05-21 68.19 65.97 67.09 66.39 43100.0 66.08
2020-05-20 71.64 64.45 68.68 67.72 73700.0 67.4
2020-05-19 67.5 65.39 66.66 65.54 43100.0 65.23
2020-05-18 67.09 64.64 64.89 66.83 72900.0 66.51
2020-05-15 63.88 62.16 62.16 62.51 50400.0 62.21
2020-05-14 62.43 60.08 60.68 62.43 48000.0 62.13
2020-05-13 64.43 61.0 63.66 62.2 71700.0 61.91
2020-05-12 66.8 63.88 66.76 63.96 91100.0 63.66
2020-05-11 67.05 65.05 65.91 66.29 64600.0 65.98
2020-05-08 67.58 65.89 66.12 66.55 55500.0 66.23
2020-05-07 65.49 64.08 65.09 64.86 51800.0 64.55
2020-05-06 66.37 64.27 65.97 64.28 41500.0 63.98
2020-05-05 67.44 65.64 66.4 65.84 47200.0 65.53
2020-05-04 65.32 63.12 64.1 65.32 100000.0 65.01
2020-05-01 65.97 64.15 65.0 64.62 65500.0 64.31
2020-04-30 67.76 66.14 67.52 66.24 88100.0 65.93
2020-04-29 69.97 66.98 68.88 69.4 67700.0 68.94
2020-04-28 67.26 65.48 67.16 66.62 44900.0 66.18
2020-04-27 66.5 64.78 66.2 66.01 68200.0 65.57
2020-04-24 66.16 64.54 65.49 65.79 43400.0 65.35
2020-04-23 66.17 64.65 65.32 65.52 58200.0 65.08
2020-04-22 66.7 64.74 66.56 65.23 37400.0 64.79
2020-04-21 65.61 62.52 62.52 65.0 54700.0 64.57
2020-04-20 66.16 64.22 65.55 65.56 105000.0 65.12
2020-04-17 68.28 66.02 67.26 66.86 36000.0 66.41
2020-04-16 65.82 63.93 64.85 65.49 92700.0 65.05
2020-04-15 67.31 62.93 64.58 65.0 96900.0 64.57
2020-04-14 67.63 65.49 66.88 66.81 71500.0 66.36
2020-04-13 66.72 64.08 66.69 65.57 57700.0 65.13
2020-04-09 70.21 66.5 68.79 67.49 68700.0 67.04
2020-04-08 67.97 65.71 65.71 67.23 68900.0 66.78
2020-04-07 65.66 63.3 64.55 64.22 98400.0 63.79
2020-04-06 63.57 60.97 61.19 63.07 99800.0 62.65
2020-04-03 61.35 56.9 60.53 58.59 86600.0 58.2
2020-04-02 62.95 58.2 58.2 60.91 102500.0 60.5
2020-04-01 64.58 58.58 62.2 59.34 123600.0 58.94
2020-03-31 67.07 63.58 65.0 64.85 125800.0 64.42
2020-03-30 65.59 62.08 62.4 65.59 51800.0 65.15
2020-03-27 63.59 61.17 62.35 62.0 106500.0 61.59
2020-03-26 67.49 61.7 63.8 64.24 137600.0 63.81
2020-03-25 66.05 63.04 65.4 63.05 84600.0 62.63
2020-03-24 65.74 61.22 61.22 65.74 106100.0 65.3
2020-03-23 60.94 57.43 58.82 59.0 107800.0 58.61
2020-03-20 68.0 57.96 62.45 58.53 150500.0 58.14
2020-03-19 68.19 60.0 60.0 62.65 109100.0 62.23
2020-03-18 67.55 59.25 65.57 60.07 112300.0 59.67
2020-03-17 74.61 62.16 62.16 71.23 219900.0 70.75
2020-03-16 65.63 50.13 50.13 62.27 114500.0 61.85
2020-03-13 66.98 62.01 64.93 66.98 158100.0 66.53
2020-03-12 66.98 62.0 65.41 62.04 132900.0 61.63
2020-03-11 72.04 69.08 71.47 69.08 171600.0 68.62
2020-03-10 73.34 69.75 71.99 73.25 135100.0 72.76
2020-03-09 70.77 67.51 68.46 70.52 145300.0 70.05
2020-03-06 72.15 70.02 70.02 71.82 77100.0 71.34
2020-03-05 73.36 70.53 71.42 72.01 75200.0 71.53
2020-03-04 72.9 70.0 70.46 72.76 61100.0 72.27
2020-03-03 71.32 69.01 69.06 69.73 66800.0 69.26
2020-03-02 69.54 65.94 66.05 69.23 56000.0 68.77
2020-02-28 69.96 64.93 68.28 65.84 109200.0 65.4
2020-02-27 70.44 68.63 68.71 70.37 102800.0 69.9
2020-02-26 72.41 69.64 70.22 70.12 54200.0 69.65
2020-02-25 72.7 69.93 72.7 69.99 51500.0 69.52
2020-02-24 73.34 71.59 71.59 72.57 58700.0 72.09
2020-02-21 74.44 73.24 74.3 73.7 26800.0 73.21
2020-02-20 74.66 73.6 73.6 74.32 47200.0 73.82
2020-02-19 74.31 73.71 73.98 73.71 24200.0 73.22
2020-02-18 74.11 73.44 73.87 73.9 30000.0 73.41