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 30, 2015 23.40 23.76 23.10 23.51 35,283 +0.10(+0.44%)
Oct 29, 2015 23.57 23.86 23.34 23.40 9,377 -0.22(-0.95%)
Oct 28, 2015 22.12 23.77 22.12 23.63 32,736 +1.66(+7.57%)
Oct 27, 2015 23.24 23.45 21.90 21.96 37,168 -1.34(-5.76%)
Oct 26, 2015 23.59 23.68 23.22 23.31 26,189 -0.28(-1.20%)
Oct 23, 2015 23.32 23.59 23.03 23.59 22,579 +0.31(+1.33%)
Oct 22, 2015 22.37 23.36 22.33 23.28 56,096 +1.08(+4.85%)
Oct 21, 2015 22.35 22.64 22.17 22.21 17,577 -0.03(-0.12%)
Oct 20, 2015 21.86 22.39 21.59 22.23 27,456 +0.42(+1.93%)
Oct 19, 2015 21.79 21.87 21.53 21.81 14,017 -0.10(-0.47%)
Oct 16, 2015 22.60 22.60 21.76 21.91 20,250 -0.61(-2.71%)
Oct 15, 2015 22.03 22.58 21.47 22.52 26,574 +0.53(+2.43%)
Oct 14, 2015 22.39 22.64 21.91 21.99 21,606 -0.46(-2.07%)
Oct 13, 2015 22.99 23.07 22.42 22.45 25,083 -0.59(-2.58%)
Oct 12, 2015 22.68 23.05 22.25 23.05 40,165 +0.32(+1.40%)
Oct 09, 2015 22.49 23.14 22.49 22.73 28,635 +0.18(+0.80%)
Oct 08, 2015 22.46 22.71 22.07 22.55 63,189 +0.26(+1.16%)
Oct 07, 2015 21.91 22.47 21.67 22.29 50,336 +0.42(+1.93%)
Oct 06, 2015 22.32 22.32 21.85 21.87 31,825 -0.41(-1.85%)
Oct 05, 2015 21.70 22.64 21.53 22.28 42,167 +0.58(+2.66%)
Oct 02, 2015 21.60 21.77 21.31 21.71 29,896 -0.03(-0.16%)
Oct 01, 2015 22.77 22.77 21.71 21.74 31,598 -0.94(-4.14%)
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%)
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.