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 (%)
Oct 29, 2010 12.54 12.62 12.32 12.54 18,984 -0.01(-0.12%)
Oct 28, 2010 12.66 12.72 12.41 12.56 22,262 +0.04(+0.30%)
Oct 27, 2010 12.02 12.57 11.95 12.52 29,367 +0.40(+3.34%)
Oct 25, 2010 12.45 12.54 12.01 12.12 21,378 -0.28(-2.24%)
Oct 22, 2010 12.39 12.57 12.38 12.39 28,138 +0.04(+0.30%)
Oct 21, 2010 13.39 13.42 12.29 12.36 34,480 -0.92(-6.95%)
Oct 20, 2010 13.16 13.44 13.13 13.28 8,337 +0.20(+1.49%)
Oct 19, 2010 13.23 13.49 13.00 13.08 20,545 -0.38(-2.79%)
Oct 18, 2010 13.11 13.50 13.02 13.46 16,304 +0.46(+3.58%)
Oct 15, 2010 13.81 13.81 12.84 12.99 44,090 -0.65(-4.78%)
Oct 14, 2010 13.67 13.87 13.57 13.65 36,287 +0.01(+0.05%)
Oct 13, 2010 13.41 13.71 13.09 13.64 32,257 +0.25(+1.90%)
Oct 12, 2010 13.02 13.43 12.88 13.38 11,685 +0.29(+2.18%)
Oct 11, 2010 13.47 13.47 13.05 13.10 16,230 -0.36(-2.67%)
Oct 08, 2010 13.46 13.55 13.02 13.46 29,305 +0.22(+1.70%)
Oct 07, 2010 13.80 13.80 13.22 13.23 196 -0.51(-3.71%)
Oct 06, 2010 13.62 13.77 13.23 13.74 17,621 +0.08(+0.60%)
Oct 05, 2010 13.03 13.66 12.99 13.66 19,424 +0.73(+5.62%)
Oct 04, 2010 12.99 13.11 12.81 12.93 15,766 -0.05(-0.40%)
Oct 01, 2010 12.99 13.06 12.69 12.99 13,032 +0.03(+0.23%)
Sep 30, 2010 12.87 13.02 12.66 12.96 328 +0.22(+1.71%)
Sep 29, 2010 13.35 13.35 12.74 12.74 69,601 -0.65(-4.87%)
Sep 28, 2010 12.79 13.40 12.63 13.39 33,279 +0.68(+5.37%)
Sep 27, 2010 12.75 12.84 12.56 12.71 14,875 -0.04(-0.35%)
Sep 24, 2010 12.40 12.75 12.30 12.75 35,590 +0.48(+3.91%)
Sep 23, 2010 12.27 12.48 12.26 12.27 10,647 -0.10(-0.79%)
Sep 22, 2010 12.52 12.61 12.28 12.37 67,669 -0.16(-1.26%)
Sep 21, 2010 12.63 13.00 12.43 12.53 42,973 -0.14(-1.12%)
Sep 20, 2010 12.55 12.70 12.55 12.67 32,120 +0.08(+0.66%)
Sep 17, 2010 12.59 12.65 12.29 12.59 43,580 -0.06(-0.47%)
Sep 15, 2010 12.42 12.69 12.30 12.65 22,989 +0.20(+1.63%)
Sep 14, 2010 12.29 12.48 12.13 12.45 16,184 +0.17(+1.34%)
Sep 13, 2010 12.06 12.33 12.06 12.28 29,322 +0.27(+2.25%)
Sep 10, 2010 12.03 12.13 12.00 12.01 18,250 -0.02(-0.12%)
Sep 09, 2010 12.15 12.15 11.99 12.03 20,861 -0.04(-0.37%)
Sep 08, 2010 12.02 12.21 12.00 12.07 14,632 +0.07(+0.56%)
Sep 07, 2010 12.12 12.21 11.92 12.00 312 -0.12(-0.99%)
Sep 03, 2010 12.03 12.12 11.64 12.12 39,125 +0.20(+1.70%)
Sep 02, 2010 12.03 12.29 11.64 11.92 156 -0.18(-1.49%)
Sep 01, 2010 11.76 12.11 11.55 12.10 31,404 +0.54(+4.67%)
Aug 31, 2010 11.56 11.67 11.38 11.56 133 +0.15(+1.31%)
Aug 30, 2010 11.53 11.53 11.37 11.41 48,889 -0.11(-0.91%)
Aug 27, 2010 11.52 11.58 11.04 11.52 22,330 +0.39(+3.47%)
Aug 26, 2010 11.70 11.70 11.11 11.13 220 -0.56(-4.77%)
Aug 25, 2010 11.29 11.70 11.19 11.69 219 +0.35(+3.08%)
Aug 24, 2010 11.14 11.53 11.10 11.34 890 +0.10(+0.93%)
Aug 23, 2010 11.64 11.79 11.20 11.24 41,208 -0.36(-3.07%)
Aug 20, 2010 11.39 11.64 11.06 11.59 49,875 +0.10(+0.90%)
Aug 19, 2010 11.47 11.61 11.14 11.49 329 -0.04(-0.39%)
Aug 18, 2010 11.41 11.67 11.27 11.53 3,231 +0.09(+0.78%)
Aug 17, 2010 11.54 11.73 11.29 11.44 527 +0.15(+1.31%)
Aug 16, 2010 11.18 11.35 11.10 11.29 25,267 +0.04(+0.40%)
Aug 13, 2010 11.25 11.62 11.15 11.25 50,262 -0.26(-2.26%)
Aug 12, 2010 11.71 11.84 11.27 11.51 46,658 -0.13(-1.08%)
Aug 11, 2010 12.04 12.27 11.58 11.64 64,289 -0.56(-4.63%)
Aug 10, 2010 12.46 12.68 12.16 12.20 409 -0.36(-2.90%)
Aug 09, 2010 12.65 12.70 12.44 12.56 29,743 -0.04(-0.35%)
Aug 06, 2010 12.61 12.61 12.16 12.61 32,288 +0.16(+1.31%)
Aug 05, 2010 12.74 12.74 12.45 12.45 30,982 -0.39(-3.07%)
Aug 04, 2010 12.64 12.89 12.64 12.84 16,472 +0.23(+1.83%)
Aug 03, 2010 13.15 13.15 12.59 12.61 26,370 -0.63(-4.77%)
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.