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 (%)
May 30, 2014 20.37 20.46 19.94 19.99 34,030 -0.34(-1.67%)
May 29, 2014 20.28 20.62 19.93 20.33 17,443 +0.02(+0.08%)
May 28, 2014 20.92 20.96 20.31 20.31 12,538 -0.56(-2.70%)
May 27, 2014 21.02 21.30 20.74 20.87 29,803 -0.06(-0.28%)
May 23, 2014 20.27 20.93 20.93 20.93 20,612 +0.46(+2.23%)
May 22, 2014 19.26 20.47 19.26 20.47 11,401 +1.11(+5.74%)
May 21, 2014 18.97 19.46 18.87 19.36 73,567 +0.24(+1.26%)
May 20, 2014 19.84 19.90 18.89 19.12 43,382 -0.73(-3.68%)
May 19, 2014 19.84 19.90 19.60 19.85 26,959 -0.10(-0.50%)
May 16, 2014 19.92 20.11 19.64 19.95 15,802 -0.01(-0.04%)
May 15, 2014 20.01 20.38 19.94 19.96 18,942 -0.26(-1.27%)
May 14, 2014 20.81 20.81 20.13 20.22 31,503 -0.66(-3.18%)
May 13, 2014 21.24 21.24 20.85 20.88 23,146 -0.43(-2.02%)
May 12, 2014 20.51 21.45 20.45 21.31 21,622 +0.86(+4.22%)
May 09, 2014 19.74 20.65 19.74 20.45 11,847 +0.57(+2.88%)
May 08, 2014 20.03 20.26 19.69 19.88 15,161 -0.27(-1.32%)
May 07, 2014 19.69 20.18 19.64 20.14 16,816 +0.48(+2.45%)
May 06, 2014 19.53 19.84 19.46 19.66 41,599 +0.15(+0.77%)
May 05, 2014 20.37 20.62 19.41 19.51 31,923 -1.12(-5.43%)
May 02, 2014 20.40 20.81 20.24 20.63 16,119 +0.21(+1.02%)
May 01, 2014 19.93 20.43 19.75 20.42 49,383 +0.54(+2.71%)
Apr 30, 2014 20.49 20.49 19.84 19.89 28,401 -0.67(-3.27%)
Apr 29, 2014 20.83 20.89 20.43 20.56 23,777 -0.24(-1.16%)
Apr 28, 2014 20.98 21.32 20.35 20.80 22,936 +0.20(+0.97%)
Apr 25, 2014 20.99 21.25 20.53 20.60 18,278 -0.41(-1.94%)
Apr 24, 2014 21.55 21.55 20.90 21.01 17,367 -0.16(-0.75%)
Apr 23, 2014 21.51 21.57 21.09 21.16 17,046 -0.34(-1.58%)
Apr 22, 2014 21.45 21.57 21.21 21.50 18,776 +0.02(+0.12%)
Apr 21, 2014 21.39 21.54 21.00 21.48 13,571 +0.09(+0.43%)
Apr 17, 2014 21.24 21.39 21.39 21.39 12,656 +0.15(+0.70%)
Apr 16, 2014 21.07 21.62 21.06 21.24 15,219 +0.35(+1.67%)
Apr 15, 2014 21.40 21.71 19.84 20.89 25,924 -0.52(-2.44%)
Apr 14, 2014 21.84 21.87 21.25 21.41 13,887 -0.22(-1.03%)
Apr 11, 2014 22.17 22.28 21.39 21.64 15,371 -0.75(-3.34%)
Apr 10, 2014 22.32 22.65 22.20 22.38 24,165 -0.06(-0.26%)
Apr 09, 2014 22.41 22.49 21.88 22.44 21,879 -0.19(-0.84%)
Apr 08, 2014 21.91 22.71 21.91 22.63 23,149 +0.63(+2.87%)
Apr 07, 2014 21.74 22.32 21.25 22.00 36,764 +0.22(+1.03%)
Apr 04, 2014 22.48 22.48 21.57 21.78 26,926 -0.55(-2.45%)
Apr 03, 2014 22.29 22.56 22.25 22.32 9,701 +0.07(+0.30%)
Apr 02, 2014 22.46 22.61 22.03 22.26 11,039 -0.23(-1.03%)
Apr 01, 2014 22.51 22.68 22.10 22.49 14,790 +0.09(+0.41%)
Mar 31, 2014 21.69 22.52 21.59 22.40 25,177 +0.81(+3.77%)
Mar 28, 2014 21.74 21.96 21.43 21.59 12,704 -0.19(-0.88%)
Mar 27, 2014 22.11 22.11 21.64 21.78 11,231 -0.24(-1.09%)
Mar 26, 2014 23.00 23.00 21.99 22.02 25,455 -0.75(-3.28%)
Mar 25, 2014 23.15 23.22 22.73 22.76 14,597 -0.15(-0.65%)
Mar 24, 2014 23.19 23.23 22.70 22.91 22,736 -0.29(-1.25%)
Mar 21, 2014 23.04 23.23 22.72 23.20 27,685 +0.32(+1.38%)
Mar 20, 2014 22.92 23.25 22.72 22.89 19,324 -0.02(-0.07%)
Mar 19, 2014 23.24 23.44 22.85 22.91 22,750 -0.47(-2.02%)
Mar 18, 2014 22.97 23.39 22.93 23.38 14,579 +0.56(+2.44%)
Mar 17, 2014 22.71 22.94 22.71 22.82 15,275 +0.18(+0.81%)
Mar 14, 2014 22.60 22.73 22.56 22.64 8,414 -0.07(-0.29%)
Mar 13, 2014 22.83 22.83 22.53 22.71 13,818 -0.12(-0.51%)
Mar 12, 2014 22.42 22.83 22.34 22.82 16,841 +0.36(+1.59%)
Mar 11, 2014 22.49 22.58 22.28 22.47 14,041 -0.10(-0.44%)
Mar 10, 2014 22.57 22.61 22.27 22.57 11,075 +0.00(+0.00%)
Mar 07, 2014 22.61 22.66 22.40 22.57 7,634 +0.07(+0.30%)
Mar 06, 2014 22.80 22.82 22.19 22.50 11,307 -0.27(-1.20%)
Mar 05, 2014 22.74 22.82 22.63 22.77 10,891 -0.04(-0.18%)
Mar 04, 2014 22.66 23.39 22.14 22.81 40,139 +0.51(+2.27%)
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.