Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Css Industries (NY: CSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.97 12.99 12.42 12.42 15,998 -0.57(-4.36%)
Feb 25, 2010 13.00 13.17 12.89 12.99 26,716 -0.07(-0.51%)
Feb 24, 2010 12.89 13.11 12.71 13.06 11,428 +0.19(+1.47%)
Feb 23, 2010 12.97 13.13 12.79 12.87 14,695 -0.18(-1.34%)
Feb 22, 2010 13.10 13.14 12.99 13.04 7,906 +0.01(+0.06%)
Feb 19, 2010 13.03 13.12 12.98 13.03 20,120 +0.01(+0.06%)
Feb 18, 2010 12.99 13.06 12.88 13.03 27,108 +0.06(+0.45%)
Feb 17, 2010 13.02 13.03 12.63 12.97 17,264 +0.03(+0.23%)
Feb 16, 2010 13.05 13.05 12.79 12.94 16,279 +0.01(+0.06%)
Feb 12, 2010 12.30 12.93 12.93 12.93 13,428 +0.45(+3.57%)
Feb 11, 2010 12.07 12.50 12.00 12.49 15,666 +0.31(+2.52%)
Feb 10, 2010 12.11 12.19 11.74 12.18 21,382 -0.04(-0.30%)
Feb 09, 2010 12.52 12.54 12.20 12.22 10,897 -0.13(-1.06%)
Feb 08, 2010 12.67 12.84 12.35 12.35 12,681 -0.31(-2.42%)
Feb 05, 2010 12.49 12.71 12.45 12.65 6,067 +0.18(+1.46%)
Feb 04, 2010 12.76 12.94 12.41 12.47 19,387 -0.36(-2.84%)
Feb 03, 2010 12.65 12.98 12.45 12.84 19,456 +0.16(+1.27%)
Feb 02, 2010 12.83 12.90 12.54 12.68 35,678 -0.18(-1.42%)
Feb 01, 2010 12.68 12.87 12.64 12.86 36,396 +0.21(+1.67%)
Jan 29, 2010 12.36 12.74 12.36 12.65 19,306 +0.24(+1.94%)
Jan 28, 2010 13.30 13.34 12.10 12.41 44,353 -0.82(-6.18%)
Jan 27, 2010 12.91 13.23 12.90 13.22 6,359 +0.26(+1.97%)
Jan 26, 2010 12.88 13.14 12.88 12.97 15,724 -0.05(-0.39%)
Jan 25, 2010 12.55 13.10 12.42 13.02 30,636 +0.66(+5.31%)
Jan 22, 2010 12.47 12.72 12.28 12.36 22,130 -0.08(-0.65%)
Jan 21, 2010 13.33 13.43 12.44 12.44 34,926 -0.90(-6.73%)
Jan 20, 2010 13.78 13.89 13.19 13.34 25,873 -0.62(-4.44%)
Jan 19, 2010 13.40 13.98 13.33 13.96 25,193 +0.64(+4.82%)
Jan 15, 2010 14.01 13.32 13.32 13.32 42,750 -0.61(-4.40%)
Jan 14, 2010 13.73 14.09 13.69 13.93 19,032 +0.18(+1.33%)
Jan 13, 2010 13.57 13.79 13.41 13.75 14,988 +0.28(+2.11%)
Jan 12, 2010 13.44 13.51 13.43 13.47 13,640 +0.00(+0.00%)
Jan 11, 2010 13.59 13.59 13.40 13.47 11,371 +0.02(+0.16%)
Jan 08, 2010 13.45 13.49 13.38 13.44 6,851 -0.04(-0.32%)
Jan 07, 2010 13.63 13.84 13.27 13.49 31,912 -0.12(-0.86%)
Jan 06, 2010 14.31 14.37 13.43 13.60 41,126 -0.68(-4.75%)
Jan 05, 2010 15.04 15.04 14.26 14.28 19,533 -0.76(-5.05%)
Jan 04, 2010 14.44 15.05 14.26 15.04 54,372 +0.85(+6.02%)
Dec 31, 2009 14.20 14.19 14.19 14.19 28,089 +0.05(+0.36%)
Dec 30, 2009 13.85 14.14 13.80 14.14 18,011 +0.14(+0.99%)
Dec 29, 2009 14.01 14.19 13.92 14.00 12,044 +0.07(+0.52%)
Dec 28, 2009 13.59 14.05 13.57 13.92 23,071 +0.47(+3.53%)
Dec 24, 2009 13.56 13.59 13.38 13.45 4,628 -0.07(-0.54%)
Dec 23, 2009 12.95 13.77 12.95 13.52 41,696 +0.35(+2.66%)
Dec 22, 2009 13.65 13.83 13.10 13.17 52,433 -0.51(-3.73%)
Dec 21, 2009 13.60 14.25 13.60 13.68 36,935 +0.15(+1.08%)
Dec 18, 2009 12.80 13.57 12.77 13.54 66,611 +0.88(+6.92%)
Dec 17, 2009 13.12 13.41 12.55 12.66 58,500 -0.61(-4.57%)
Dec 16, 2009 13.61 13.65 13.15 13.27 32,443 -0.24(-1.78%)
Dec 15, 2009 13.68 13.94 13.49 13.51 26,783 -0.26(-1.86%)
Dec 14, 2009 13.77 13.98 13.59 13.76 14,106 +0.05(+0.37%)
Dec 11, 2009 13.77 14.05 13.53 13.71 33,472 +0.06(+0.43%)
Dec 10, 2009 13.74 14.39 13.55 13.65 45,500 -0.06(-0.43%)
Dec 09, 2009 13.87 13.96 13.60 13.71 35,625 -0.16(-1.16%)
Dec 08, 2009 13.91 14.30 13.77 13.87 38,014 +0.04(+0.32%)
Dec 07, 2009 13.98 14.05 13.75 13.83 18,874 -0.22(-1.56%)
Dec 04, 2009 13.34 14.06 13.34 14.05 28,892 +0.64(+4.79%)
Dec 03, 2009 13.42 13.63 13.14 13.41 25,272 +0.07(+0.55%)
Dec 02, 2009 13.31 13.79 13.27 13.33 57,121 -0.15(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.