Quantcast

Historical Stock Prices

CSWI 
$47.05
*  
0.80
1.73%
Get CSWI Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CSWI now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 46.2 47.45 46.2 47.05 54,749
02/15/2018 46.45 46.45 45.725 46.25 27,662
02/14/2018 44.8 46.325 44.8 45.95 100,570
02/13/2018 45.5 45.9 45.05 45.35 56,015
02/12/2018 45.75 46.7 45.05 45.9 107,538
02/09/2018 42.3 46 42.3 45.65 156,690
02/08/2018 44.25 44.3 41.7 41.75 77,877
02/07/2018 44.55 45.875 43.85 44.55 46,157
02/06/2018 43.8 45.65 43.1 44.85 57,028
02/05/2018 46.4 47.6 44.7 44.85 39,132
02/02/2018 48 48 46.15 46.65 44,187
02/01/2018 47.55 47.9 46.05 47.25 27,716
01/31/2018 48.05 48.6 47.275 47.9 41,321
01/30/2018 47.4 48.25 47.3 47.95 22,708
01/29/2018 48.45 48.45 47.2994 47.75 38,284
01/26/2018 48.95 48.95 46.7772 48.65 39,277
01/25/2018 47.75 48.95 47.4 48.8 39,400
01/24/2018 48.35 48.55 47.7 47.85 23,511
01/23/2018 48.25 48.25 47.65 48.15 21,376
01/22/2018 48.9 48.9 48.15 48.3 23,770
01/19/2018 48.45 49.2 47 49.1 39,391
01/18/2018 48.9 48.9 47.65 48.5 33,059
01/17/2018 48.25 48.9 47.05 48.9 29,541
01/16/2018 48.4 49.1 47.75 48 64,699
01/12/2018 47.3 48.45 47.15 48.2 22,453
01/11/2018 46.1 47.65 46.1 47.1 29,431
01/10/2018 45.8 46.15 45.3 46 19,892
01/09/2018 46 46.4 45.8 45.9 20,854
01/08/2018 45.9 46.35 45.3406 46 20,601
01/05/2018 45.95 46.275 45.7 46 27,043
01/04/2018 46 46.45 45.75 45.9 16,153
01/03/2018 45.9 46.6 45.4157 45.95 17,494
01/02/2018 46.2 46.2 45.4 45.95 27,384
12/29/2017 46.2 46.5 45.85 45.95 30,564
12/28/2017 45.65 46.2 45.2 46.15 24,738
12/27/2017 46.35 47.05 45.5 45.6 15,160
12/26/2017 45.7 46 45.4 45.8 33,950
12/22/2017 46.3 46.3 45.55 45.6 17,416
12/21/2017 46.45 47 46.1 46.15 18,845
12/20/2017 47.1 47.3 46.15 46.4 37,908
12/19/2017 47.7 47.7 46.65 47 32,474
12/18/2017 47.65 48 47.25 47.7 15,604
12/15/2017 46.2 47.8 46.2 47.2 73,528
12/14/2017 47.55 47.55 46.05 46.2 39,321
12/13/2017 46.7 47.75 46.7 47.6 29,531
12/12/2017 46 47 46 46.65 40,690
12/11/2017 46.7 46.95 45.5 45.9 39,965
12/08/2017 47.4 47.5 46.525 46.75 16,512
12/07/2017 46.8 47.4 45.65 47.15 61,587
12/06/2017 47.35 47.35 46.1345 46.95 25,786
12/05/2017 47.7 47.7 47.15 47.6 20,652
12/04/2017 47.9 48.7 47.4 47.55 28,845
12/01/2017 48 48 46 47.35 20,651
11/30/2017 48.25 48.475 48 48.1 24,295
11/29/2017 46.9 48.6 46.65 48.2 43,301
11/28/2017 46.8 47.5 46.7 47 62,618
11/27/2017 46.75 47.15 46.55 46.6 24,976
11/24/2017 46.7 47 46.65 46.75 11,896
11/22/2017 47.05 47.4 46.7 46.7 19,436
11/21/2017 47 47.075 46.7 47 30,964
11/20/2017 46.55 47.2 46.55 46.95 18,908
11/17/2017 46.4 47.05 46.05 46.55 15,422
11/16/2017 45.45 47.45 45.45 46.45 56,784
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CSWI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio