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 (%)
Dec 31, 2009 14.20 14.19 14.19 14.19 28,089 +0.05(+0.36%)
Dec 30, 2009 13.85 14.14 13.80 14.14 18,011 +0.14(+0.99%)
Dec 29, 2009 14.01 14.19 13.92 14.00 12,044 +0.07(+0.52%)
Dec 28, 2009 13.59 14.05 13.57 13.92 23,071 +0.47(+3.53%)
Dec 24, 2009 13.56 13.59 13.38 13.45 4,628 -0.07(-0.54%)
Dec 23, 2009 12.95 13.77 12.95 13.52 41,696 +0.35(+2.66%)
Dec 22, 2009 13.65 13.83 13.10 13.17 52,433 -0.51(-3.73%)
Dec 21, 2009 13.60 14.25 13.60 13.68 36,935 +0.15(+1.08%)
Dec 18, 2009 12.80 13.57 12.77 13.54 66,611 +0.88(+6.92%)
Dec 17, 2009 13.12 13.41 12.55 12.66 58,500 -0.61(-4.57%)
Dec 16, 2009 13.61 13.65 13.15 13.27 32,443 -0.24(-1.78%)
Dec 15, 2009 13.68 13.94 13.49 13.51 26,783 -0.26(-1.86%)
Dec 14, 2009 13.77 13.98 13.59 13.76 14,106 +0.05(+0.37%)
Dec 11, 2009 13.77 14.05 13.53 13.71 33,472 +0.06(+0.43%)
Dec 10, 2009 13.74 14.39 13.55 13.65 45,500 -0.06(-0.43%)
Dec 09, 2009 13.87 13.96 13.60 13.71 35,625 -0.16(-1.16%)
Dec 08, 2009 13.91 14.30 13.77 13.87 38,014 +0.04(+0.32%)
Dec 07, 2009 13.98 14.05 13.75 13.83 18,874 -0.22(-1.56%)
Dec 04, 2009 13.34 14.06 13.34 14.05 28,892 +0.64(+4.79%)
Dec 03, 2009 13.42 13.63 13.14 13.41 25,272 +0.07(+0.55%)
Dec 02, 2009 13.31 13.79 13.27 13.33 57,121 -0.15(-1.14%)
Dec 01, 2009 13.61 13.66 13.20 13.49 74,218 -0.05(-0.38%)
Nov 30, 2009 13.24 13.64 12.88 13.54 47,093 +0.26(+1.98%)
Nov 27, 2009 13.09 13.49 12.95 13.28 19,629 -0.26(-1.89%)
Nov 25, 2009 13.68 13.76 13.21 13.53 30,792 -0.08(-0.59%)
Nov 24, 2009 13.86 13.86 13.44 13.61 43,106 -0.24(-1.74%)
Nov 23, 2009 14.03 14.50 13.60 13.85 48,217 +0.02(+0.16%)
Nov 20, 2009 13.58 13.99 13.57 13.83 25,108 +0.18(+1.28%)
Nov 19, 2009 13.72 13.73 13.08 13.65 41,883 -0.16(-1.16%)
Nov 18, 2009 13.76 13.89 13.65 13.82 11,361 +0.08(+0.58%)
Nov 17, 2009 14.06 14.06 13.65 13.74 15,042 -0.43(-3.04%)
Nov 16, 2009 13.81 14.17 13.54 14.17 30,781 +0.47(+3.41%)
Nov 13, 2009 13.91 13.91 13.47 13.70 24,793 -0.05(-0.37%)
Nov 12, 2009 14.37 14.37 13.71 13.75 18,566 -0.61(-4.27%)
Nov 11, 2009 14.47 14.82 14.33 14.36 27,260 +0.04(+0.25%)
Nov 10, 2009 14.57 14.63 13.92 14.33 40,695 -0.27(-1.85%)
Nov 09, 2009 14.69 14.90 14.46 14.60 43,443 +0.01(+0.05%)
Nov 06, 2009 14.92 15.00 14.34 14.59 69,411 -0.41(-2.73%)
Nov 05, 2009 14.65 15.11 14.47 15.00 33,319 +0.55(+3.84%)
Nov 04, 2009 14.81 15.02 14.36 14.44 30,421 -0.33(-2.22%)
Nov 03, 2009 14.60 14.84 14.46 14.77 52,407 +0.08(+0.55%)
Nov 02, 2009 14.86 15.01 14.49 14.69 71,145 -0.12(-0.84%)
Oct 30, 2009 15.40 15.42 14.63 14.82 71,524 -0.68(-4.38%)
Oct 29, 2009 15.24 15.51 15.20 15.49 24,937 +0.33(+2.17%)
Oct 28, 2009 15.25 15.44 14.98 15.17 31,961 -0.19(-1.24%)
Oct 27, 2009 15.38 15.55 15.33 15.36 7,366 +0.08(+0.53%)
Oct 26, 2009 15.36 15.36 15.23 15.28 17,186 -0.02(-0.14%)
Oct 23, 2009 15.24 15.38 15.22 15.30 14,824 -0.53(-3.37%)
Oct 22, 2009 15.41 15.87 15.18 15.83 26,254 +0.38(+2.46%)
Oct 21, 2009 15.54 15.87 15.39 15.45 25,755 -0.09(-0.56%)
Oct 20, 2009 15.36 15.70 15.36 15.54 29,910 +0.17(+1.09%)
Oct 19, 2009 15.22 15.54 14.90 15.37 22,398 +0.17(+1.10%)
Oct 16, 2009 15.09 15.44 14.97 15.20 19,285 +0.02(+0.14%)
Oct 15, 2009 14.96 15.25 14.90 15.18 20,513 +0.08(+0.53%)
Oct 14, 2009 15.34 15.34 15.06 15.10 43,693 -0.09(-0.58%)
Oct 13, 2009 15.40 15.40 14.87 15.19 43,173 -0.31(-2.02%)
Oct 12, 2009 15.63 15.81 15.50 15.50 10,049 +0.00(+0.00%)
Oct 09, 2009 15.67 15.68 15.19 15.50 11,717 -0.17(-1.07%)
Oct 08, 2009 15.91 15.91 15.63 15.67 22,523 -0.20(-1.29%)
Oct 07, 2009 15.68 16.00 15.62 15.87 29,009 +0.07(+0.41%)
Oct 06, 2009 14.66 15.81 14.60 15.81 33,975 +1.22(+8.35%)
Oct 05, 2009 14.48 14.86 14.45 14.59 35,614 +0.15(+1.06%)
Oct 02, 2009 14.12 14.52 14.08 14.44 29,797 +0.20(+1.38%)
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.