U.S. markets open in 1 hour 35 minutes
F S&P 500
5,477.50 -1.00 (-0.02%) F Dow Jones
38,791.00 -27.00 (-0.07%) F Nasdaq
19,943.50 +22.25 (+0.11%) E-mini Russell 2000 Index Futur
2,039.80 -6.30 (-0.31%) Petróleo
80.41 +0.08 (+0.10%) Oro
2,326.10 -2.90 (-0.12%)
CSW Industrials, Inc. (CSWI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 262.56 | 269.47 | 262.08 | 266.26 | 266.26 | 94,900 |
| 14 jun 2024 | 261.98 | 263.76 | 257.96 | 263.39 | 263.39 | 66,000 |
| 13 jun 2024 | 268.95 | 268.95 | 260.99 | 265.34 | 265.34 | 131,300 |
| 12 jun 2024 | 264.25 | 270.80 | 263.35 | 269.04 | 269.04 | 143,900 |
| 11 jun 2024 | 253.03 | 259.55 | 250.00 | 259.06 | 259.06 | 343,900 |
| 10 jun 2024 | 252.47 | 256.60 | 252.47 | 253.64 | 253.64 | 83,400 |
| 07 jun 2024 | 256.11 | 258.16 | 252.78 | 253.28 | 253.28 | 128,300 |
| 06 jun 2024 | 256.10 | 259.31 | 254.87 | 257.41 | 257.41 | 81,400 |
| 05 jun 2024 | 252.56 | 255.99 | 252.38 | 255.74 | 255.74 | 56,200 |
| 04 jun 2024 | 253.92 | 254.80 | 248.90 | 252.38 | 252.38 | 69,000 |
| 03 jun 2024 | 255.71 | 258.11 | 252.60 | 255.03 | 255.03 | 138,900 |
| 31 may 2024 | 255.68 | 258.08 | 251.39 | 254.26 | 254.26 | 126,300 |
| 30 may 2024 | 256.62 | 258.75 | 255.05 | 255.46 | 255.46 | 63,900 |
| 29 may 2024 | 257.25 | 259.92 | 256.13 | 256.27 | 256.27 | 60,800 |
| 28 may 2024 | 262.30 | 263.91 | 256.72 | 258.82 | 258.82 | 74,900 |
| 24 may 2024 | 256.96 | 262.83 | 252.73 | 261.69 | 261.69 | 102,100 |
| 23 may 2024 | 255.47 | 261.30 | 245.10 | 255.82 | 255.82 | 158,400 |
| 22 may 2024 | 249.55 | 250.88 | 246.63 | 247.53 | 247.53 | 94,700 |
| 21 may 2024 | 249.26 | 249.90 | 245.81 | 249.83 | 249.83 | 73,400 |
| 20 may 2024 | 240.39 | 250.25 | 240.21 | 249.26 | 249.26 | 100,800 |
| 17 may 2024 | 243.79 | 243.80 | 239.67 | 240.37 | 240.37 | 70,600 |
| 16 may 2024 | 246.97 | 246.97 | 242.32 | 242.79 | 242.79 | 63,400 |
| 15 may 2024 | 246.96 | 247.90 | 245.61 | 246.32 | 246.32 | 65,900 |
| 14 may 2024 | 244.85 | 245.28 | 240.28 | 245.27 | 245.27 | 72,300 |
| 13 may 2024 | 248.93 | 248.93 | 241.94 | 241.94 | 241.94 | 78,300 |
| 10 may 2024 | 246.58 | 249.88 | 245.68 | 247.63 | 247.63 | 75,000 |
| 09 may 2024 | 247.17 | 248.61 | 245.02 | 246.72 | 246.72 | 78,800 |
| 08 may 2024 | 248.65 | 251.12 | 246.47 | 247.88 | 247.88 | 63,300 |
| 07 may 2024 | 249.24 | 252.14 | 247.19 | 250.34 | 250.34 | 100,700 |
| 06 may 2024 | 244.87 | 248.96 | 244.87 | 248.04 | 248.04 | 51,000 |
| 03 may 2024 | 243.42 | 245.65 | 241.01 | 242.84 | 242.84 | 70,200 |
| 02 may 2024 | 241.62 | 244.62 | 240.07 | 241.87 | 241.87 | 77,000 |
| 01 may 2024 | 238.60 | 244.30 | 237.50 | 240.60 | 240.60 | 121,300 |
| 30 abr 2024 | 239.41 | 241.49 | 237.19 | 237.62 | 237.62 | 108,300 |
| 29 abr 2024 | 238.48 | 242.01 | 237.53 | 239.98 | 239.98 | 63,900 |
| 26 abr 2024 | 238.08 | 240.89 | 237.43 | 239.00 | 239.00 | 73,300 |
| 25 abr 2024 | 233.02 | 238.09 | 232.20 | 237.72 | 237.72 | 60,300 |
| 25 abr 2024 | 0.21 Dividendo | |||||
| 24 abr 2024 | 238.06 | 240.14 | 235.95 | 238.05 | 237.84 | 36,700 |
| 23 abr 2024 | 236.57 | 240.01 | 235.86 | 239.46 | 239.25 | 46,200 |
| 22 abr 2024 | 232.90 | 235.97 | 232.90 | 234.35 | 234.14 | 40,000 |
| 19 abr 2024 | 233.42 | 235.56 | 231.09 | 231.88 | 231.68 | 153,500 |
| 18 abr 2024 | 233.27 | 236.74 | 232.88 | 233.98 | 233.77 | 98,200 |
| 17 abr 2024 | 235.57 | 235.57 | 229.49 | 232.43 | 232.22 | 65,600 |
| 16 abr 2024 | 233.50 | 235.45 | 231.16 | 234.66 | 234.45 | 62,400 |
| 15 abr 2024 | 237.46 | 237.75 | 234.21 | 235.29 | 235.08 | 45,500 |
| 12 abr 2024 | 238.88 | 238.88 | 234.91 | 236.03 | 235.82 | 47,100 |
| 11 abr 2024 | 235.86 | 238.47 | 233.90 | 238.33 | 238.12 | 47,600 |
| 10 abr 2024 | 233.50 | 235.51 | 233.28 | 235.10 | 234.89 | 80,600 |
| 09 abr 2024 | 237.75 | 239.78 | 232.62 | 239.66 | 239.45 | 110,500 |
| 08 abr 2024 | 236.37 | 238.87 | 235.18 | 236.95 | 236.74 | 33,200 |
| 05 abr 2024 | 231.95 | 236.62 | 231.95 | 236.27 | 236.06 | 60,200 |
| 04 abr 2024 | 232.70 | 233.55 | 230.10 | 231.05 | 230.85 | 96,200 |
| 03 abr 2024 | 227.31 | 234.12 | 227.31 | 230.18 | 229.98 | 51,500 |
| 02 abr 2024 | 231.00 | 231.00 | 226.05 | 228.58 | 228.38 | 60,000 |
| 01 abr 2024 | 234.60 | 235.00 | 230.10 | 231.92 | 231.72 | 42,000 |
| 28 mar 2024 | 233.47 | 236.71 | 233.00 | 234.60 | 234.39 | 77,800 |
| 27 mar 2024 | 230.44 | 233.20 | 228.47 | 232.60 | 232.39 | 53,000 |
| 26 mar 2024 | 230.07 | 230.88 | 225.83 | 228.62 | 228.42 | 113,900 |
| 25 mar 2024 | 233.52 | 235.29 | 227.38 | 228.18 | 227.98 | 102,100 |
| 22 mar 2024 | 240.57 | 240.57 | 232.32 | 232.67 | 232.46 | 119,200 |
| 21 mar 2024 | 238.75 | 243.30 | 238.75 | 240.10 | 239.89 | 88,800 |
| 20 mar 2024 | 234.14 | 237.66 | 232.04 | 236.99 | 236.78 | 47,400 |
| 19 mar 2024 | 230.22 | 235.01 | 229.86 | 234.57 | 234.36 | 125,100 |
| 18 mar 2024 | 229.75 | 233.43 | 221.10 | 230.44 | 230.24 | 157,300 |
| 15 mar 2024 | 229.44 | 232.58 | 229.44 | 230.08 | 229.88 | 187,800 |
| 14 mar 2024 | 230.02 | 233.99 | 229.54 | 231.04 | 230.84 | 129,500 |
| 13 mar 2024 | 230.09 | 233.64 | 229.67 | 231.06 | 230.86 | 150,300 |
| 12 mar 2024 | 232.77 | 235.24 | 230.21 | 231.47 | 231.27 | 77,700 |
| 11 mar 2024 | 232.12 | 233.19 | 229.70 | 233.11 | 232.90 | 68,500 |
| 08 mar 2024 | 239.75 | 241.61 | 232.18 | 233.72 | 233.51 | 66,300 |
| 07 mar 2024 | 236.19 | 240.10 | 236.17 | 238.13 | 237.92 | 55,700 |
| 06 mar 2024 | 232.67 | 236.65 | 231.14 | 234.74 | 234.53 | 52,000 |
| 05 mar 2024 | 232.86 | 234.00 | 230.50 | 230.80 | 230.60 | 65,800 |
| 04 mar 2024 | 230.43 | 238.70 | 230.43 | 234.35 | 234.14 | 63,600 |
| 01 mar 2024 | 230.12 | 232.34 | 226.58 | 228.40 | 228.20 | 61,300 |
| 29 feb 2024 | 227.64 | 231.53 | 227.64 | 230.39 | 230.19 | 61,600 |
| 28 feb 2024 | 227.89 | 231.28 | 226.19 | 226.77 | 226.57 | 59,300 |
| 27 feb 2024 | 232.55 | 233.49 | 228.74 | 229.40 | 229.20 | 87,200 |
| 26 feb 2024 | 229.41 | 233.74 | 229.41 | 230.85 | 230.65 | 53,700 |
| 23 feb 2024 | 229.45 | 232.82 | 227.62 | 230.47 | 230.27 | 54,600 |
| 22 feb 2024 | 226.42 | 230.04 | 226.42 | 228.02 | 227.82 | 72,400 |
| 21 feb 2024 | 233.98 | 234.75 | 224.73 | 227.00 | 226.80 | 105,300 |
| 20 feb 2024 | 229.87 | 233.51 | 227.69 | 233.39 | 233.18 | 161,000 |
| 16 feb 2024 | 228.65 | 233.28 | 228.56 | 232.00 | 231.80 | 94,800 |
| 15 feb 2024 | 222.58 | 229.05 | 221.42 | 228.69 | 228.49 | 59,700 |
| 14 feb 2024 | 221.26 | 225.16 | 221.26 | 222.18 | 221.98 | 122,200 |
| 13 feb 2024 | 223.16 | 224.59 | 218.03 | 219.09 | 218.90 | 89,700 |
| 12 feb 2024 | 228.70 | 229.97 | 226.32 | 228.37 | 228.17 | 60,400 |
| 09 feb 2024 | 228.01 | 231.07 | 226.12 | 229.44 | 229.24 | 61,200 |
| 08 feb 2024 | 223.94 | 228.38 | 222.47 | 226.78 | 226.58 | 57,700 |
| 07 feb 2024 | 222.47 | 226.95 | 222.28 | 224.98 | 224.78 | 70,500 |
| 06 feb 2024 | 217.60 | 221.72 | 217.60 | 220.78 | 220.59 | 108,900 |
| 05 feb 2024 | 218.17 | 219.33 | 216.61 | 217.94 | 217.75 | 76,200 |
| 02 feb 2024 | 218.35 | 220.72 | 216.10 | 220.44 | 220.25 | 83,800 |
| 01 feb 2024 | 210.08 | 222.12 | 210.08 | 219.98 | 219.79 | 127,300 |
| 31 ene 2024 | 217.91 | 220.08 | 209.48 | 211.57 | 211.38 | 199,600 |
| 30 ene 2024 | 210.30 | 218.12 | 210.30 | 217.79 | 217.60 | 164,700 |
| 29 ene 2024 | 205.29 | 210.32 | 204.50 | 210.20 | 210.01 | 131,700 |
| 26 ene 2024 | 210.47 | 210.47 | 203.83 | 204.73 | 204.55 | 223,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.