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 29, 2015 23.66 23.87 23.36 23.59 23,523 +0.14(+0.58%)
May 28, 2015 23.28 23.66 23.28 23.46 18,599 -0.03(-0.14%)
May 27, 2015 23.54 23.54 23.32 23.49 15,690 +0.00(+0.00%)
May 26, 2015 23.35 23.65 23.12 23.49 18,106 +0.01(+0.04%)
May 22, 2015 23.57 23.48 23.48 23.48 24,013 -0.11(-0.47%)
May 21, 2015 24.13 24.26 23.59 23.59 10,761 -0.66(-2.73%)
May 20, 2015 23.77 24.39 23.59 24.25 15,600 +0.68(+2.88%)
May 19, 2015 23.85 23.88 23.45 23.57 15,872 -0.19(-0.79%)
May 18, 2015 23.17 23.95 23.12 23.76 23,507 +0.46(+1.97%)
May 15, 2015 23.41 23.41 23.15 23.30 12,295 -0.08(-0.33%)
May 14, 2015 23.32 23.61 23.26 23.38 20,303 +0.14(+0.62%)
May 13, 2015 23.32 23.39 23.15 23.23 13,781 -0.14(-0.62%)
May 12, 2015 23.52 23.52 23.18 23.38 11,022 -0.12(-0.51%)
May 11, 2015 23.36 23.63 23.36 23.50 19,386 +0.03(+0.11%)
May 08, 2015 23.86 23.86 23.40 23.47 12,703 -0.13(-0.54%)
May 07, 2015 23.58 23.82 23.52 23.60 10,101 -0.15(-0.64%)
May 06, 2015 24.18 24.18 23.70 23.75 18,649 -0.20(-0.85%)
May 05, 2015 24.60 24.60 23.52 23.96 30,569 -0.28(-1.16%)
May 04, 2015 24.24 24.42 24.13 24.24 18,468 +0.08(+0.35%)
May 01, 2015 24.08 24.57 24.02 24.15 13,647 +0.08(+0.32%)
Apr 30, 2015 24.13 24.25 24.04 24.08 28,849 -0.18(-0.74%)
Apr 29, 2015 24.56 24.83 24.24 24.25 8,792 -0.29(-1.18%)
Apr 28, 2015 24.36 24.82 24.35 24.54 10,557 +0.31(+1.30%)
Apr 27, 2015 24.63 25.16 24.14 24.23 14,667 -0.24(-0.97%)
Apr 24, 2015 24.36 24.57 24.21 24.47 18,638 +0.03(+0.10%)
Apr 23, 2015 24.43 24.46 24.25 24.44 11,052 -0.07(-0.28%)
Apr 22, 2015 24.29 24.57 24.24 24.51 13,492 +0.04(+0.17%)
Apr 21, 2015 24.72 24.76 24.22 24.47 18,523 -0.13(-0.52%)
Apr 20, 2015 24.16 24.76 24.16 24.59 11,987 +0.37(+1.54%)
Apr 17, 2015 24.23 24.50 24.13 24.22 15,741 -0.19(-0.77%)
Apr 16, 2015 24.25 24.49 24.04 24.41 7,478 -0.02(-0.07%)
Apr 15, 2015 24.48 24.55 24.00 24.42 19,705 +0.05(+0.21%)
Apr 14, 2015 24.42 24.51 24.30 24.37 10,078 -0.10(-0.42%)
Apr 13, 2015 24.94 24.94 24.47 24.47 18,318 -0.53(-2.11%)
Apr 10, 2015 25.93 25.93 24.98 25.00 16,133 -0.73(-2.84%)
Apr 09, 2015 26.03 26.08 25.57 25.73 12,474 -0.36(-1.37%)
Apr 08, 2015 25.94 26.12 25.85 26.09 10,800 +0.04(+0.16%)
Apr 07, 2015 26.06 26.43 26.04 26.05 11,745 +0.08(+0.29%)
Apr 06, 2015 25.98 26.17 25.83 25.97 14,389 -0.11(-0.42%)
Apr 02, 2015 25.87 26.08 26.08 26.08 22,601 +0.07(+0.26%)
Apr 01, 2015 25.68 26.03 25.62 26.01 27,167 +0.40(+1.56%)
Mar 31, 2015 25.82 25.94 25.43 25.61 26,551 -0.08(-0.30%)
Mar 30, 2015 25.14 25.70 25.14 25.69 30,631 +0.74(+2.96%)
Mar 27, 2015 24.70 25.29 24.43 24.95 29,559 +0.17(+0.69%)
Mar 26, 2015 24.48 24.92 24.38 24.78 20,601 +0.31(+1.28%)
Mar 25, 2015 25.35 25.38 24.47 24.47 61,818 -0.85(-3.36%)
Mar 24, 2015 24.81 25.39 24.48 25.32 53,301 +0.56(+2.26%)
Mar 23, 2015 25.02 25.49 24.65 24.75 86,950 -0.25(-1.02%)
Mar 20, 2015 25.01 25.35 24.81 25.01 39,123 +0.12(+0.48%)
Mar 19, 2015 24.72 24.72 24.64 24.89 12,554 +0.27(+1.10%)
Mar 18, 2015 24.81 24.87 24.43 24.62 44,173 -0.22(-0.89%)
Mar 17, 2015 24.36 24.90 24.25 24.84 17,752 +0.53(+2.17%)
Mar 16, 2015 24.53 24.57 24.22 24.31 15,646 -0.02(-0.07%)
Mar 13, 2015 24.53 24.59 24.00 24.33 9,661 -0.14(-0.59%)
Mar 12, 2015 23.40 24.62 23.13 24.47 25,607 +1.25(+5.38%)
Mar 11, 2015 23.91 23.91 22.82 23.23 33,236 -0.50(-2.11%)
Mar 10, 2015 24.55 24.55 23.67 23.73 18,721 -0.82(-3.36%)
Mar 09, 2015 23.52 24.61 23.23 24.55 31,409 +0.96(+4.07%)
Mar 06, 2015 24.21 24.53 23.41 23.59 65,760 -0.61(-2.53%)
Mar 05, 2015 24.47 24.76 23.73 24.20 17,871 -0.27(-1.11%)
Mar 04, 2015 25.20 25.27 24.44 24.47 18,013 -0.73(-2.90%)
Mar 03, 2015 24.67 25.49 24.59 25.21 48,193 +0.46(+1.85%)
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.