Stockscreener 앱 받기
312.70
1.65%
-5.24
시간 외 거래:
312.35
-0.35
-0.11%
Csw Industrials Inc 주식 (CSWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $317.5 | $311.2 | $6.29 | 90,483.0 | -1.65% |
| 2025-05-05 | $321.1 | $317.5 | $3.54 | 78,959.0 | -0.93% |
| 2025-05-02 | $327.2 | $318.5 | $8.73 | 77,854.0 | +1.49% |
| 2025-05-01 | $319.7 | $312.9 | $6.83 | 83,553.0 | +1.20% |
| 2025-04-30 | $315.5 | $307.6 | $7.87 | 93,398.0 | -1.09% |
| 2025-04-29 | $318.3 | $308.6 | $9.73 | 83,591.0 | +1.43% |
| 2025-04-28 | $316.0 | $307.9 | $8.13 | 55,643.0 | -0.20% |
| 2025-04-25 | $315.3 | $308.5 | $6.73 | 57,432.0 | -0.70% |
| 2025-04-24 | $315.6 | $298.8 | $16.76 | 91,010.0 | +3.32% |
| 2025-04-23 | $314.3 | $302.3 | $12.08 | 99,584.0 | +1.79% |
| 2025-04-22 | $302.9 | $296.1 | $6.84 | 102,893.0 | +2.64% |
| 2025-04-21 | $295.0 | $286.9 | $8.15 | 93,441.0 | -2.43% |
| 2025-04-17 | $299.4 | $293.6 | $5.77 | 68,468.0 | +1.04% |
| 2025-04-16 | $298.1 | $290.0 | $8.13 | 128,076.0 | -0.78% |
| 2025-04-15 | $300.8 | $294.6 | $6.20 | 106,179.0 | -0.47% |
| 2025-04-14 | $305.6 | $296.0 | $9.57 | 121,392.0 | -0.51% |
| 2025-04-11 | $301.6 | $281.2 | $20.39 | 144,091.0 | +6.60% |
| 2025-04-10 | $283.6 | $271.6 | $11.96 | 185,397.0 | -2.12% |
| 2025-04-09 | $290.1 | $250.1 | $39.93 | 212,970.0 | +13.28% |
| 2025-04-08 | $270.4 | $250.0 | $20.33 | 177,129.0 | -3.69% |
Csw Industrials Inc 주식 (CSWI) 연도별 가격 이력
이 심층 분석에서는 Csw Industrials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSWI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Csw Industrials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Csw Industrials Inc 주식 (CSWI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $327.2 | $311.2 | $16.04 | 421,332.0 | +0.07% |
| 2025-04 | $318.3 | $249.8 | $68.50 | 2,543,750.0 | +7.19% |
| 2025-03 | $314.8 | $282.2 | $32.56 | 2,772,896.0 | -4.76% |
| 2025-02 | $330.3 | $296.8 | $33.54 | 2,089,657.0 | -7.19% |
| 2025-01 | $401.0 | $316.6 | $84.45 | 2,214,986.0 | -6.52% |
Csw Industrials Inc 주식 (CSWI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $425.2 | $347.0 | $78.20 | 1,817,216.0 | -16.20% |
| 2024-11 | $436.5 | $356.8 | $79.72 | 1,834,752.0 | +19.62% |
| 2024-10 | $398.8 | $350.2 | $48.57 | 2,895,757.0 | -3.63% |
| 2024-09 | $377.4 | $282.6 | $94.77 | 7,763,820.0 | +8.52% |
| 2024-08 | $337.6 | $285.8 | $51.82 | 1,583,750.0 | +4.07% |
| 2024-07 | $325.8 | $260.5 | $65.26 | 2,085,004.0 | +22.28% |
| 2024-06 | $274.0 | $248.9 | $25.10 | 2,587,758.0 | +4.35% |
| 2024-05 | $263.9 | $237.5 | $26.41 | 1,783,443.0 | +7.00% |
| 2024-04 | $242.0 | $226.1 | $15.96 | 1,410,763.0 | +1.29% |
| 2024-03 | $243.3 | $221.1 | $22.20 | 1,841,858.0 | +1.83% |
| 2024-02 | $234.8 | $210.1 | $24.67 | 1,641,365.0 | +8.90% |
| 2024-01 | $220.1 | $200.5 | $19.58 | 2,640,774.0 | +2.01% |
Csw Industrials Inc 주식 (CSWI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $211.6 | $177.1 | $34.50 | 1,252,574.0 | +16.96% |
| 2023-11 | $181.5 | $167.3 | $14.23 | 1,338,069.0 | +0.04% |
| 2023-10 | $182.7 | $167.9 | $14.71 | 1,299,661.0 | +1.15% |
| 2023-09 | $186.6 | $174.4 | $12.22 | 1,082,997.0 | -2.44% |
| 2023-08 | $190.6 | $167.2 | $23.42 | 1,240,579.0 | -0.51% |
| 2023-07 | $180.6 | $155.8 | $24.80 | 1,230,974.0 | +8.64% |
| 2023-06 | $166.7 | $140.1 | $26.57 | 1,357,556.0 | +17.27% |
| 2023-05 | $146.3 | $132.1 | $14.27 | 863,368.0 | +5.24% |
| 2023-04 | $143.0 | $131.1 | $11.91 | 887,056.0 | -3.07% |
| 2023-03 | $145.4 | $130.1 | $15.29 | 1,662,131.0 | -1.86% |
| 2023-02 | $148.9 | $132.9 | $15.97 | 1,634,000.0 | +4.70% |
| 2023-01 | $135.8 | $115.0 | $20.83 | 1,672,844.0 | +16.63% |
1.54%
자본화:
|
볼륨(24시간):