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 (%)
Nov 28, 2014 24.87 24.91 24.35 24.49 12,179 -0.24(-0.96%)
Nov 26, 2014 24.37 24.73 24.73 24.73 11,253 +0.30(+1.21%)
Nov 25, 2014 24.69 24.95 24.30 24.43 26,361 -0.26(-1.05%)
Nov 24, 2014 24.90 24.90 24.51 24.69 7,939 -0.06(-0.24%)
Nov 21, 2014 25.40 25.91 24.43 24.75 14,878 -0.24(-0.97%)
Nov 20, 2014 24.69 25.08 24.66 24.99 8,971 +0.04(+0.17%)
Nov 19, 2014 25.00 25.17 24.14 24.95 26,094 +0.08(+0.30%)
Nov 18, 2014 25.00 25.00 24.61 24.87 10,107 +0.08(+0.34%)
Nov 17, 2014 25.03 25.19 24.22 24.79 39,929 -0.10(-0.40%)
Nov 14, 2014 24.72 25.17 24.12 24.89 17,637 +0.32(+1.30%)
Nov 13, 2014 24.97 25.19 24.09 24.57 56,599 -0.32(-1.28%)
Nov 12, 2014 24.26 24.98 24.12 24.89 17,489 +0.44(+1.79%)
Nov 11, 2014 24.27 24.56 24.26 24.45 19,347 +0.00(+0.00%)
Nov 10, 2014 24.35 24.48 23.95 24.45 22,739 +0.13(+0.52%)
Nov 07, 2014 24.14 24.35 23.94 24.33 9,120 +0.14(+0.59%)
Nov 06, 2014 24.05 24.52 24.05 24.19 12,686 +0.05(+0.21%)
Nov 05, 2014 24.27 24.29 24.00 24.14 16,236 +0.16(+0.67%)
Nov 04, 2014 23.93 24.29 23.85 23.98 19,015 +0.03(+0.14%)
Nov 03, 2014 24.02 24.42 23.72 23.94 25,437 -0.04(-0.18%)
Oct 31, 2014 23.93 24.15 23.41 23.98 50,874 +0.11(+0.46%)
Oct 30, 2014 23.23 24.02 23.09 23.88 27,188 +0.65(+2.78%)
Oct 29, 2014 24.68 24.68 23.33 23.23 98,960 -1.76(-7.02%)
Oct 28, 2014 24.14 24.98 24.05 24.98 39,145 +0.86(+3.59%)
Oct 27, 2014 24.56 24.52 24.52 24.12 19,547 -0.40(-1.64%)
Oct 24, 2014 24.72 24.91 24.06 24.52 30,141 -0.11(-0.44%)
Oct 23, 2014 24.44 24.72 24.04 24.63 23,479 +0.18(+0.72%)
Oct 22, 2014 24.01 24.77 23.88 24.45 33,193 +0.35(+1.46%)
Oct 21, 2014 24.54 24.86 23.93 24.10 53,783 -0.51(-2.08%)
Oct 20, 2014 23.67 24.66 23.50 24.61 50,939 +1.15(+4.90%)
Oct 17, 2014 23.75 23.92 23.00 23.46 52,099 +0.09(+0.40%)
Oct 16, 2014 22.50 23.79 22.11 23.37 58,065 +0.50(+2.17%)
Oct 15, 2014 21.33 23.00 21.16 22.88 86,035 +1.53(+7.16%)
Oct 14, 2014 21.59 21.59 21.00 21.35 60,210 +0.03(+0.16%)
Oct 13, 2014 20.44 21.33 20.10 21.31 45,186 +0.92(+4.53%)
Oct 10, 2014 20.05 20.71 20.05 20.39 29,641 +0.23(+1.12%)
Oct 09, 2014 20.42 20.64 20.16 20.16 14,167 -0.41(-2.00%)
Oct 08, 2014 20.11 20.72 19.65 20.58 37,256 +0.49(+2.42%)
Oct 07, 2014 20.39 20.39 20.07 20.09 22,213 -0.32(-1.56%)
Oct 06, 2014 20.58 20.63 20.32 20.41 19,089 -0.10(-0.49%)
Oct 03, 2014 20.58 20.71 20.43 20.51 36,397 +0.16(+0.78%)
Oct 02, 2014 20.21 20.50 20.11 20.35 45,035 +0.20(+1.00%)
Oct 01, 2014 20.37 20.37 19.99 20.15 31,035 -0.22(-1.07%)
Sep 30, 2014 20.37 20.56 20.34 20.37 41,988 +0.00(+0.00%)
Sep 29, 2014 20.03 20.37 19.86 20.37 31,619 +0.13(+0.62%)
Sep 26, 2014 20.22 20.31 20.20 20.24 31,578 +0.11(+0.54%)
Sep 25, 2014 20.43 20.54 20.08 20.13 15,285 -0.44(-2.12%)
Sep 24, 2014 20.26 20.64 20.26 20.57 19,273 +0.24(+1.20%)
Sep 23, 2014 20.33 20.40 20.26 20.32 20,371 -0.10(-0.49%)
Sep 22, 2014 20.27 20.49 20.21 20.42 18,665 -0.01(-0.04%)
Sep 19, 2014 20.80 20.80 20.36 20.43 49,514 -0.33(-1.58%)
Sep 18, 2014 20.63 20.79 20.60 20.76 10,409 +0.18(+0.86%)
Sep 17, 2014 20.80 20.80 20.55 20.58 30,702 -0.28(-1.33%)
Sep 16, 2014 20.81 20.96 20.72 20.86 10,462 -0.08(-0.36%)
Sep 15, 2014 21.32 21.32 20.94 20.94 29,846 -0.29(-1.35%)
Sep 12, 2014 21.36 21.36 21.06 21.22 27,182 -0.08(-0.35%)
Sep 11, 2014 21.11 21.47 21.01 21.30 15,307 +0.11(+0.51%)
Sep 10, 2014 21.36 21.36 21.13 21.19 8,488 -0.22(-1.02%)
Sep 09, 2014 21.54 21.62 21.32 21.41 16,488 -0.16(-0.74%)
Sep 08, 2014 21.54 21.67 21.23 21.57 11,721 +0.08(+0.35%)
Sep 05, 2014 21.42 21.42 21.41 21.49 13,442 -0.05(-0.23%)
Sep 04, 2014 21.66 21.67 21.44 21.54 6,849 -0.01(-0.04%)
Sep 03, 2014 21.44 21.68 21.44 21.55 22,288 +0.27(+1.26%)
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.