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 (%)
Sep 30, 2015 22.86 22.86 22.13 22.68 57,588 -0.08(-0.34%)
Sep 29, 2015 21.61 22.89 21.40 22.76 54,836 +1.23(+5.72%)
Sep 28, 2015 21.58 22.32 21.38 21.53 58,665 -0.61(-2.76%)
Sep 25, 2015 23.26 23.26 22.08 22.14 42,457 -1.03(-4.46%)
Sep 24, 2015 22.13 23.22 22.08 23.17 50,962 +0.72(+3.22%)
Sep 23, 2015 22.33 22.71 21.96 22.45 17,236 +0.13(+0.58%)
Sep 22, 2015 22.47 22.72 22.09 22.32 24,106 -0.40(-1.78%)
Sep 21, 2015 23.09 23.58 22.47 22.72 20,567 -0.04(-0.19%)
Sep 18, 2015 23.80 24.37 22.72 22.76 102,791 -1.27(-5.30%)
Sep 17, 2015 23.68 24.31 23.38 24.04 63,191 +0.29(+1.23%)
Sep 16, 2015 24.33 24.53 23.69 23.75 41,520 -0.54(-2.23%)
Sep 15, 2015 23.72 24.36 23.66 24.29 22,507 +0.54(+2.28%)
Sep 14, 2015 23.30 24.05 23.30 23.75 32,558 +0.49(+2.11%)
Sep 11, 2015 23.92 24.42 23.01 23.26 22,742 -0.86(-3.57%)
Sep 10, 2015 24.20 24.75 23.82 24.12 46,500 +0.12(+0.50%)
Sep 09, 2015 23.12 24.41 23.12 24.00 69,896 +0.87(+3.76%)
Sep 08, 2015 22.86 24.07 22.86 23.13 57,254 -0.82(-3.42%)
Sep 04, 2015 23.15 23.94 23.94 23.94 28,222 +0.61(+2.62%)
Sep 03, 2015 22.78 23.97 22.64 23.33 41,869 +0.31(+1.35%)
Sep 02, 2015 22.55 23.20 22.43 23.02 43,081 +0.83(+3.72%)
Sep 01, 2015 22.39 22.83 22.11 22.20 44,509 -0.60(-2.64%)
Aug 31, 2015 22.59 23.27 22.50 22.80 36,787 +0.22(+0.99%)
Aug 28, 2015 22.43 22.83 22.39 22.58 37,980 +0.16(+0.69%)
Aug 27, 2015 22.56 22.76 22.32 22.42 53,691 -0.07(-0.30%)
Aug 26, 2015 22.16 22.63 22.01 22.49 38,885 +0.83(+3.83%)
Aug 25, 2015 22.37 22.63 21.65 21.66 40,090 -0.46(-2.09%)
Aug 24, 2015 21.72 23.53 20.62 22.12 43,682 -1.12(-4.82%)
Aug 21, 2015 23.48 24.22 22.93 23.24 56,961 -0.70(-2.93%)
Aug 20, 2015 24.17 24.66 23.94 23.94 43,964 -0.43(-1.75%)
Aug 19, 2015 24.08 24.75 23.89 24.37 42,477 +0.21(+0.88%)
Aug 18, 2015 23.95 24.26 23.94 24.16 34,451 +0.12(+0.50%)
Aug 17, 2015 23.99 24.59 23.86 24.04 41,394 +0.11(+0.46%)
Aug 14, 2015 23.95 24.75 23.66 23.93 43,371 -0.03(-0.11%)
Aug 13, 2015 23.99 24.87 23.87 23.95 49,423 -0.07(-0.29%)
Aug 12, 2015 23.18 24.16 23.18 24.02 34,308 +0.70(+3.01%)
Aug 11, 2015 23.44 23.99 23.25 23.32 26,915 -0.21(-0.87%)
Aug 10, 2015 23.79 24.40 23.27 23.52 36,688 -0.18(-0.76%)
Aug 07, 2015 24.34 24.71 23.58 23.70 41,332 -0.68(-2.80%)
Aug 06, 2015 25.19 25.58 24.38 24.39 47,590 -0.62(-2.46%)
Aug 05, 2015 24.66 25.64 24.39 25.00 43,796 +0.60(+2.45%)
Aug 04, 2015 23.75 24.92 23.75 24.40 34,963 +0.51(+2.15%)
Aug 03, 2015 24.29 24.61 23.45 23.89 57,956 -0.38(-1.59%)
Jul 31, 2015 24.60 24.99 23.98 24.28 25,521 -0.21(-0.87%)
Jul 30, 2015 23.94 25.03 23.94 24.49 25,753 +0.39(+1.63%)
Jul 29, 2015 25.44 25.80 24.01 24.10 38,220 -1.46(-5.72%)
Jul 28, 2015 25.56 25.82 25.18 25.56 19,656 +0.16(+0.64%)
Jul 27, 2015 25.50 25.85 25.34 25.40 11,086 +0.07(+0.27%)
Jul 24, 2015 25.58 26.11 25.27 25.33 40,946 -0.36(-1.40%)
Jul 23, 2015 25.91 26.50 25.48 25.69 20,851 -0.21(-0.83%)
Jul 22, 2015 25.42 26.08 25.42 25.90 21,115 +0.26(+1.00%)
Jul 21, 2015 25.39 25.97 25.32 25.64 20,132 +0.00(+0.00%)
Jul 20, 2015 26.21 26.22 25.50 25.64 27,323 -0.38(-1.48%)
Jul 17, 2015 26.23 26.51 25.70 26.03 44,177 -0.13(-0.49%)
Jul 16, 2015 26.72 26.90 26.02 26.16 38,598 -0.10(-0.39%)
Jul 15, 2015 26.48 26.78 25.95 26.26 17,334 -0.36(-1.35%)
Jul 14, 2015 26.29 26.73 25.92 26.62 40,954 +0.46(+1.77%)
Jul 13, 2015 26.16 27.03 26.14 26.16 35,217 -0.08(-0.29%)
Jul 10, 2015 25.71 26.30 25.66 26.23 19,010 +0.91(+3.58%)
Jul 09, 2015 25.62 25.92 25.25 25.33 40,154 -0.20(-0.77%)
Jul 08, 2015 25.70 26.06 25.43 25.52 41,266 -0.30(-1.16%)
Jul 07, 2015 25.48 25.97 25.25 25.82 33,755 +0.26(+1.00%)
Jul 06, 2015 25.25 25.93 25.25 25.57 48,545 +0.05(+0.20%)
Jul 02, 2015 25.65 25.52 25.52 25.52 21,518 -0.15(-0.60%)
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.