NYSE:CSW | Historical Stock Price | CSW INDUSTRIALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$27.65$48.51$85.08$149.24$261.77$459.142015-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$36.85$36.8557,300——
2016-12-29$36.95$36.9546,300——
2016-12-28$37.05$37.0596,700——
2016-12-27$36.50$36.5063,000——
2016-12-23$36.45$36.4523,400——
2016-12-22$36.15$36.1588,100——
2016-12-21$36.90$36.9061,000——
2016-12-20$37.00$37.00101,400——
2016-12-19$36.90$36.9057,100——
2016-12-16$36.95$36.95293,500——
2016-12-15$36.80$36.8070,900——
2016-12-14$36.55$36.55104,500——
2016-12-13$37.00$37.00194,200——
2016-12-12$37.50$37.50200,000——
2016-12-09$38.75$38.75116,100——
2016-12-08$38.90$38.9080,900——
2016-12-07$38.30$38.30127,200——
2016-12-06$37.55$37.55119,600——
2016-12-05$37.20$37.2090,200——
2016-12-02$36.55$36.55115,000——
2016-12-01$36.90$36.90151,600——
2016-11-30$36.50$36.50179,200——
2016-11-29$36.20$36.2091,100——
2016-11-28$36.35$36.3584,900——
2016-11-25$36.85$36.8567,100——
2016-11-23$36.45$36.4578,700——
2016-11-22$36.25$36.25122,100——
2016-11-21$36.05$36.0556,800——
2016-11-18$35.60$35.60215,500——
2016-11-17$35.45$35.45163,000——
2016-11-16$34.80$34.80159,700——
2016-11-15$34.70$34.70114,900——
2016-11-14$34.30$34.30224,000——
2016-11-11$33.65$33.65287,900——
2016-11-10$31.00$31.00218,300——
2016-11-09$29.90$29.90173,000——
2016-11-08$29.80$29.8058,400——
2016-11-07$29.85$29.8542,300——
2016-11-04$29.35$29.3532,800——
2016-11-03$29.25$29.2545,200——
2016-11-02$29.80$29.8046,400——
2016-11-01$29.95$29.9540,400——
2016-10-31$30.95$30.95141,800——
2016-10-28$30.30$30.3022,600——
2016-10-27$30.35$30.3530,100——
2016-10-26$30.50$30.5028,800——
2016-10-25$30.70$30.7019,900——
2016-10-24$30.85$30.8518,200——
2016-10-21$30.75$30.7596,400——
2016-10-20$31.15$31.1521,100——
2016-10-19$31.35$31.3529,100——
2016-10-18$31.55$31.5531,900——
2016-10-17$31.50$31.5031,300——
2016-10-14$31.65$31.6556,600——
2016-10-13$31.65$31.65131,800——
2016-10-12$31.75$31.7514,100——
2016-10-11$31.60$31.6029,700——
2016-10-10$32.00$32.0029,800——
2016-10-07$31.65$31.6537,800——
2016-10-06$32.15$32.1523,700——
2016-10-05$32.11$32.1132,300——
2016-10-04$31.98$31.98124,500——
2016-10-03$32.17$32.1724,500——
2016-09-30$32.39$32.3954,700——
2016-09-29$32.10$32.1068,100——
2016-09-28$32.50$32.5075,800——
2016-09-27$32.25$32.2555,500——
2016-09-26$32.25$32.2528,900——
2016-09-23$32.63$32.6344,300——
2016-09-22$32.76$32.76113,700——
2016-09-21$32.24$32.24134,100——
2016-09-20$32.01$32.0134,500——
2016-09-19$32.06$32.0661,100——
2016-09-16$31.75$31.7568,900——
2016-09-15$31.55$31.5553,100——
2016-09-14$31.74$31.7460,700——
2016-09-13$31.62$31.6270,300——
2016-09-12$31.86$31.8679,600——
2016-09-09$31.88$31.88105,600——
2016-09-08$32.39$32.3996,100——
2016-09-07$32.38$32.3857,700——
2016-09-06$32.27$32.2767,100——
2016-09-02$32.40$32.4044,200——
2016-09-01$32.32$32.3228,500——
2016-08-31$32.28$32.2846,200——
2016-08-30$32.36$32.3639,600——
2016-08-29$32.32$32.32111,400——
2016-08-26$32.11$32.1157,500——
2016-08-25$31.91$31.9132,700——
2016-08-24$32.07$32.0732,000——
2016-08-23$32.10$32.1051,800——
2016-08-22$31.99$31.99111,600——
2016-08-19$31.24$31.24102,200——
2016-08-18$30.98$30.9861,200——
2016-08-17$31.25$31.25118,800——
2016-08-16$32.29$32.29168,000——
2016-08-15$32.87$32.8778,700——
2016-08-12$33.82$33.8258,400——
2016-08-11$33.98$33.9850,700——
2016-08-10$33.91$33.9145,700——
2016-08-09$33.93$33.9348,100——
2016-08-08$34.03$34.0325,600——
2016-08-05$34.01$34.0130,300——
2016-08-04$33.66$33.6632,000——
2016-08-03$33.53$33.5320,300——
2016-08-02$33.80$33.80107,800——
2016-08-01$33.95$33.9539,000——
2016-07-29$33.93$33.93120,300——
2016-07-28$34.17$34.1790,200——
2016-07-27$34.49$34.4971,200——
2016-07-26$34.40$34.4087,700——
2016-07-25$34.04$34.0499,400——
2016-07-22$33.90$33.9039,000——
2016-07-21$34.41$34.41336,300——
2016-07-20$34.42$34.4233,700——
2016-07-19$34.30$34.3065,700——
2016-07-18$34.49$34.4967,400——
2016-07-15$34.50$34.50172,500——
2016-07-14$34.29$34.29151,600——
2016-07-13$33.69$33.6962,200——
2016-07-12$34.09$34.09124,600——
2016-07-11$34.03$34.0358,900——
2016-07-08$33.39$33.3976,800——
2016-07-07$32.24$32.2462,500——
2016-07-06$32.06$32.0699,300——
2016-07-05$32.28$32.2866,100——
2016-07-01$32.54$32.5427,900——
2016-06-30$32.61$32.6165,900——
2016-06-29$31.60$31.6074,500——
2016-06-28$31.09$31.0992,800——
2016-06-27$31.05$31.05160,000——
2016-06-24$32.57$32.571,769,200——
2016-06-23$34.04$34.04152,200——
2016-06-22$33.38$33.3894,800——
2016-06-21$33.13$33.1374,500——
2016-06-20$34.17$34.17139,000——
2016-06-17$33.09$33.0994,900——
2016-06-16$33.36$33.3683,600——
2016-06-15$32.95$32.9572,000——
2016-06-14$32.79$32.7972,000——
2016-06-13$32.01$32.01137,800——
2016-06-10$33.10$33.1049,000——
2016-06-09$33.55$33.5599,400——
2016-06-08$34.59$34.5939,300——
2016-06-07$34.44$34.4475,700——
2016-06-06$34.47$34.4786,900——
2016-06-03$33.94$33.9458,900——
2016-06-02$33.84$33.8433,000——
2016-06-01$33.85$33.8549,000——
2016-05-31$33.44$33.44149,800——
2016-05-27$34.30$34.3033,400——
2016-05-26$33.74$33.7434,800——
2016-05-25$33.89$33.8953,400——
2016-05-24$33.39$33.3950,000——
2016-05-23$32.58$32.5837,000——
2016-05-20$32.51$32.5138,200——
2016-05-19$32.30$32.3042,400——
2016-05-18$32.26$32.2645,000——
2016-05-17$32.34$32.3436,300——
2016-05-16$33.03$33.0342,900——
2016-05-13$32.95$32.9544,000——
2016-05-12$32.28$32.2821,400——
2016-05-11$32.84$32.8428,600——
2016-05-10$32.55$32.5547,100——
2016-05-09$32.38$32.3839,800——
2016-05-06$32.46$32.4628,400——
2016-05-05$32.45$32.4528,700——
2016-05-04$32.54$32.5455,700——
2016-05-03$32.49$32.4940,200——
2016-05-02$32.36$32.3632,700——
2016-04-29$32.56$32.5626,900——
2016-04-28$32.32$32.3217,200——
2016-04-27$32.17$32.1727,400——
2016-04-26$32.00$32.0083,600——
2016-04-25$31.86$31.8647,100——
2016-04-22$32.14$32.1435,000——
2016-04-21$32.02$32.0234,100——
2016-04-20$32.54$32.5469,600——
2016-04-19$32.17$32.1723,300——
2016-04-18$32.30$32.3032,500——
2016-04-15$32.23$32.2330,200——
2016-04-14$32.00$32.0017,300——
2016-04-13$32.03$32.0325,900——
2016-04-12$31.92$31.9231,500——
2016-04-11$31.98$31.9828,600——
2016-04-08$31.59$31.5945,700——
2016-04-07$31.92$31.9239,200——
2016-04-06$31.18$31.1886,300——
2016-04-05$30.96$30.9641,500——
2016-04-04$31.19$31.1983,300——
2016-04-01$31.24$31.2441,400——
2016-03-31$31.50$31.5055,400——
2016-03-30$31.85$31.8541,200——
2016-03-29$30.81$30.8164,700——
2016-03-28$31.00$31.0039,000——
2016-03-24$30.96$30.9647,600——
2016-03-23$30.94$30.9428,400——
2016-03-22$30.99$30.9975,100——
2016-03-21$30.91$30.9118,700——
2016-03-18$31.00$31.0076,500——
2016-03-17$31.13$31.1362,500——
2016-03-16$30.79$30.7918,700——
2016-03-15$30.91$30.9134,100——
2016-03-14$30.99$30.9954,900——
2016-03-11$30.99$30.9932,500——
2016-03-10$30.28$30.2839,800——
2016-03-09$30.27$30.2732,300——
2016-03-08$29.98$29.9884,900——
2016-03-07$30.03$30.0368,000——
2016-03-04$30.28$30.2828,500——
2016-03-03$29.97$29.9741,400——
2016-03-02$29.99$29.9965,200——
2016-03-01$30.49$30.4963,300——
2016-02-29$30.50$30.5061,900——
2016-02-26$29.55$29.5540,000——
2016-02-25$29.63$29.63101,500——
2016-02-24$29.11$29.1184,500——
2016-02-23$29.00$29.00149,700——
2016-02-22$28.39$28.39136,600——
2016-02-19$28.85$28.8568,500——
2016-02-18$29.15$29.1581,700——
2016-02-17$29.45$29.45125,400——
2016-02-16$29.86$29.86153,600——
2016-02-12$32.20$32.2039,600——
2016-02-11$32.19$32.1948,100——
2016-02-10$32.28$32.2854,400——
2016-02-09$31.72$31.7269,700——
2016-02-08$32.00$32.0073,600——
2016-02-05$33.41$33.4129,400——
2016-02-04$34.07$34.0727,900——
2016-02-03$33.78$33.7813,300——
2016-02-02$33.88$33.8821,900——
2016-02-01$34.40$34.4027,500——
2016-01-29$34.08$34.0874,500——
2016-01-28$33.99$33.9981,200——
2016-01-27$33.49$33.4971,500——
2016-01-26$34.04$34.0456,300——
2016-01-25$34.00$34.0051,900——
2016-01-22$33.75$33.7574,700——
2016-01-21$33.04$33.0426,200——
2016-01-20$32.97$32.97110,800——
2016-01-19$33.26$33.2652,200——
2016-01-15$34.19$34.1940,900——
2016-01-14$33.99$33.9966,500——
2016-01-13$34.79$34.7964,400——
2016-01-12$35.21$35.2157,100——
2016-01-11$35.86$35.8655,500——
2016-01-08$36.06$36.0641,000——
2016-01-07$35.52$35.52116,700——
2016-01-06$35.78$35.78110,000——
2016-01-05$36.80$36.8057,800——
2016-01-04$37.30$37.3042,000——