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 (%)
Jan 31, 2014 22.41 22.59 22.03 22.11 29,637 -0.92(-4.01%)
Jan 30, 2014 22.52 23.34 22.03 23.03 38,244 +0.97(+4.37%)
Jan 29, 2014 22.73 23.07 22.03 22.07 36,829 -0.68(-2.97%)
Jan 28, 2014 22.40 22.79 21.94 22.74 63,257 +0.09(+0.40%)
Jan 27, 2014 22.96 23.27 22.59 22.65 27,919 -0.28(-1.22%)
Jan 24, 2014 23.38 23.43 22.80 22.93 26,069 -0.47(-2.01%)
Jan 23, 2014 23.29 23.43 23.11 23.40 34,998 +0.08(+0.35%)
Jan 22, 2014 23.33 23.40 23.15 23.32 15,066 -0.02(-0.11%)
Jan 21, 2014 23.57 23.58 23.20 23.34 20,467 +0.03(+0.14%)
Jan 17, 2014 23.48 23.31 23.31 23.31 33,943 -0.12(-0.53%)
Jan 16, 2014 23.59 23.73 23.18 23.44 15,467 -0.10(-0.42%)
Jan 15, 2014 22.02 23.77 22.00 23.53 46,108 +1.51(+6.85%)
Jan 14, 2014 22.43 22.48 21.90 22.02 39,952 -0.40(-1.77%)
Jan 13, 2014 22.80 22.85 22.32 22.42 28,174 -0.37(-1.63%)
Jan 10, 2014 22.98 22.98 22.69 22.79 27,795 -0.09(-0.40%)
Jan 09, 2014 23.24 23.40 22.77 22.88 19,774 -0.20(-0.86%)
Jan 08, 2014 23.11 23.32 23.02 23.08 21,614 -0.16(-0.71%)
Jan 07, 2014 22.83 23.82 22.77 23.25 41,303 +0.43(+1.88%)
Jan 06, 2014 23.18 23.18 22.69 22.82 36,090 -0.17(-0.75%)
Jan 03, 2014 22.98 23.46 22.60 22.99 21,495 +0.02(+0.07%)
Jan 02, 2014 23.67 23.71 22.10 22.97 49,821 -0.68(-2.89%)
Dec 31, 2013 23.76 23.66 23.66 23.66 23,517 -0.02(-0.10%)
Dec 30, 2013 23.75 23.92 23.45 23.68 21,322 +0.01(+0.04%)
Dec 27, 2013 23.70 23.89 23.51 23.67 20,276 +0.09(+0.38%)
Dec 26, 2013 23.82 24.25 23.26 23.58 38,983 -0.17(-0.73%)
Dec 24, 2013 23.59 23.76 23.47 23.76 16,850 +0.18(+0.77%)
Dec 23, 2013 23.53 23.92 23.08 23.58 35,573 +0.08(+0.35%)
Dec 20, 2013 23.31 23.84 22.95 23.49 84,500 +0.18(+0.78%)
Dec 19, 2013 23.51 23.86 23.30 23.31 45,537 -0.12(-0.53%)
Dec 18, 2013 22.90 23.48 22.90 23.44 42,174 +0.66(+2.90%)
Dec 17, 2013 22.50 22.97 22.50 22.78 24,602 +0.35(+1.54%)
Dec 16, 2013 22.68 22.81 22.28 22.43 36,455 -0.10(-0.44%)
Dec 13, 2013 22.12 23.06 21.98 22.53 32,558 +0.55(+2.52%)
Dec 12, 2013 22.21 22.28 21.91 21.98 19,706 -0.07(-0.30%)
Dec 11, 2013 22.47 22.52 21.90 22.04 38,034 -0.30(-1.33%)
Dec 10, 2013 22.88 22.88 22.22 22.34 39,044 -0.50(-2.20%)
Dec 09, 2013 22.78 22.97 22.69 22.84 43,452 +0.19(+0.84%)
Dec 06, 2013 22.10 22.85 22.10 22.65 29,756 +0.55(+2.50%)
Dec 05, 2013 24.08 24.08 21.72 22.10 58,445 -2.00(-8.28%)
Dec 04, 2013 24.50 25.02 23.98 24.10 35,040 -0.52(-2.11%)
Dec 03, 2013 25.14 25.47 24.56 24.62 30,462 -0.49(-1.94%)
Dec 02, 2013 25.81 25.93 24.97 25.10 26,523 -0.59(-2.28%)
Nov 29, 2013 25.83 26.35 25.23 25.69 21,076 +0.24(+0.94%)
Nov 27, 2013 25.00 25.63 24.75 25.45 27,279 +0.39(+1.55%)
Nov 26, 2013 25.02 25.44 24.96 25.06 36,897 +0.02(+0.10%)
Nov 25, 2013 23.81 25.32 23.71 25.04 54,434 +1.58(+6.76%)
Nov 22, 2013 23.18 23.69 23.18 23.45 17,311 +0.39(+1.67%)
Nov 21, 2013 22.71 23.16 22.21 23.07 42,684 +0.39(+1.70%)
Nov 20, 2013 22.75 23.31 22.15 22.68 33,836 -0.04(-0.18%)
Nov 19, 2013 23.02 23.12 22.58 22.72 21,223 -0.18(-0.79%)
Nov 18, 2013 22.12 22.96 21.77 22.90 51,189 +0.83(+3.76%)
Nov 15, 2013 22.51 22.53 22.07 22.07 30,252 -0.48(-2.15%)
Nov 14, 2013 21.74 22.83 21.51 22.56 56,158 +0.76(+3.50%)
Nov 13, 2013 21.47 22.29 21.47 21.79 33,456 +0.25(+1.18%)
Nov 12, 2013 21.76 22.23 21.18 21.54 107,227 -0.23(-1.06%)
Nov 11, 2013 21.94 22.32 21.28 21.77 72,971 -0.22(-1.01%)
Nov 08, 2013 21.74 22.27 21.47 21.99 28,101 +0.21(+0.98%)
Nov 07, 2013 21.90 22.10 21.42 21.78 11,815 +0.03(+0.15%)
Nov 06, 2013 21.19 21.75 21.14 21.74 21,658 +0.62(+2.95%)
Nov 05, 2013 21.34 21.61 20.83 21.12 19,880 -0.30(-1.42%)
Nov 04, 2013 21.06 21.74 20.81 21.42 20,181 +0.48(+2.31%)
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.