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, 2010 15.56 15.88 15.46 15.58 33,241 -0.06(-0.39%)
Dec 30, 2010 15.93 15.93 15.52 15.64 24,949 -0.28(-1.76%)
Dec 29, 2010 15.92 16.29 15.88 15.92 27,931 +0.08(+0.52%)
Dec 28, 2010 16.07 16.17 15.77 15.84 15,004 -0.33(-2.06%)
Dec 27, 2010 15.61 16.26 15.61 16.17 8,752 +0.42(+2.69%)
Dec 23, 2010 15.82 15.84 15.73 15.75 12,786 -0.05(-0.29%)
Dec 22, 2010 16.01 16.01 15.74 15.79 5,613 -0.17(-1.04%)
Dec 21, 2010 16.09 16.09 15.79 15.96 11,899 +0.00(+0.00%)
Dec 20, 2010 15.79 16.03 15.76 15.96 13,135 +0.29(+1.83%)
Dec 17, 2010 15.97 15.97 15.62 15.67 45,406 -0.32(-1.99%)
Dec 16, 2010 15.49 16.00 15.38 15.99 18,292 +0.49(+3.17%)
Dec 15, 2010 15.26 15.58 15.10 15.50 26,156 +0.26(+1.74%)
Dec 14, 2010 15.30 15.30 15.08 15.24 13,351 +0.03(+0.20%)
Dec 13, 2010 15.58 15.58 14.97 15.21 20,544 -0.40(-2.57%)
Dec 10, 2010 15.23 15.61 15.22 15.61 20,337 +0.36(+2.33%)
Dec 09, 2010 15.48 15.48 14.99 15.25 19,713 -0.16(-1.03%)
Dec 08, 2010 15.27 15.43 15.12 15.41 14,882 +0.26(+1.75%)
Dec 07, 2010 14.60 15.16 14.42 15.14 38,313 +0.65(+4.49%)
Dec 06, 2010 14.44 14.64 14.23 14.49 33,104 -0.02(-0.10%)
Dec 03, 2010 14.21 14.54 14.13 14.51 47,257 +0.26(+1.86%)
Dec 02, 2010 14.18 14.29 14.03 14.24 19,033 +0.12(+0.86%)
Dec 01, 2010 14.04 14.25 14.02 14.12 19,847 +0.31(+2.24%)
Nov 30, 2010 13.63 13.81 13.52 13.81 68,874 +0.13(+0.94%)
Nov 29, 2010 13.54 13.69 13.21 13.69 25,663 +0.11(+0.78%)
Nov 26, 2010 13.44 13.80 13.44 13.58 5,394 +0.01(+0.06%)
Nov 24, 2010 13.41 13.57 13.57 13.57 27,819 +0.15(+1.12%)
Nov 23, 2010 13.56 13.64 13.28 13.42 20,777 -0.22(-1.65%)
Nov 22, 2010 13.55 13.79 13.36 13.65 23,699 -0.02(-0.16%)
Nov 19, 2010 13.98 13.98 13.56 13.67 24,973 -0.30(-2.15%)
Nov 18, 2010 13.83 14.16 13.77 13.97 21,864 +0.23(+1.69%)
Nov 17, 2010 13.51 13.81 13.50 13.74 21,554 +0.23(+1.72%)
Nov 16, 2010 13.55 13.55 13.46 13.50 28,890 -0.15(-1.10%)
Nov 15, 2010 13.45 13.76 13.45 13.65 9,347 +0.24(+1.79%)
Nov 12, 2010 13.50 13.59 13.41 13.41 17,377 -0.18(-1.32%)
Nov 11, 2010 13.49 13.68 13.49 13.59 29,627 +0.01(+0.06%)
Nov 10, 2010 14.02 14.02 13.57 13.59 66,029 -0.37(-2.69%)
Nov 09, 2010 14.07 14.10 13.94 13.96 46,952 -0.09(-0.64%)
Nov 08, 2010 13.86 14.12 13.85 14.05 9,912 +0.04(+0.27%)
Nov 05, 2010 14.12 14.12 13.43 14.01 45,392 -0.04(-0.27%)
Nov 04, 2010 13.71 14.05 13.53 14.05 88,598 +0.49(+3.59%)
Nov 03, 2010 13.41 13.56 13.38 13.56 26,024 +0.13(+0.95%)
Nov 02, 2010 12.87 13.46 12.87 13.44 19,153 +0.73(+5.79%)
Nov 01, 2010 12.55 12.75 12.50 12.70 22,922 +0.16(+1.25%)
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%)
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.