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, 2012 17.30 17.71 17.17 17.71 48,942 +0.60(+3.53%)
Dec 28, 2012 16.68 17.27 16.63 17.11 9,906 +0.41(+2.46%)
Dec 27, 2012 17.24 17.26 16.33 16.70 29,856 -0.56(-3.27%)
Dec 26, 2012 17.16 17.33 17.16 17.26 5,345 +0.14(+0.80%)
Dec 24, 2012 17.16 17.24 17.12 17.12 3,551 -0.01(-0.05%)
Dec 21, 2012 17.27 17.29 17.04 17.13 69,322 -0.14(-0.79%)
Dec 20, 2012 16.83 17.33 16.75 17.27 22,119 +0.49(+2.93%)
Dec 19, 2012 16.57 16.81 16.50 16.78 22,312 +0.27(+1.61%)
Dec 18, 2012 16.51 16.77 16.36 16.51 43,604 +0.02(+0.15%)
Dec 17, 2012 16.52 16.74 16.28 16.49 48,824 +0.07(+0.44%)
Dec 14, 2012 16.31 16.48 16.28 16.41 13,147 +0.11(+0.69%)
Dec 13, 2012 16.32 16.35 16.28 16.30 20,418 +0.05(+0.30%)
Dec 12, 2012 16.40 16.50 16.21 16.25 7,915 -0.18(-1.08%)
Dec 11, 2012 16.70 16.70 16.38 16.43 23,309 -0.13(-0.78%)
Dec 10, 2012 16.37 16.56 16.29 16.56 22,549 +0.11(+0.69%)
Dec 07, 2012 16.39 16.51 16.22 16.45 8,165 +0.07(+0.44%)
Dec 06, 2012 16.39 16.41 16.21 16.37 12,626 -0.06(-0.39%)
Dec 05, 2012 16.50 16.58 16.37 16.44 21,532 -0.05(-0.29%)
Dec 04, 2012 16.45 16.60 16.42 16.49 11,318 -0.05(-0.29%)
Nov 30, 2012 16.52 16.54 16.25 16.54 32,135 -0.01(-0.05%)
Nov 29, 2012 16.58 16.75 16.37 16.54 17,468 +0.12(+0.74%)
Nov 28, 2012 16.21 16.48 16.06 16.42 14,281 +0.21(+1.29%)
Nov 27, 2012 16.29 16.36 16.21 16.21 9,186 -0.14(-0.88%)
Nov 26, 2012 16.17 16.46 16.00 16.36 25,040 +0.13(+0.79%)
Nov 23, 2012 16.16 16.29 15.98 16.23 15,437 +0.14(+0.90%)
Nov 21, 2012 16.05 16.16 16.03 16.09 2,432 +0.03(+0.20%)
Nov 20, 2012 16.06 16.11 15.99 16.05 18,185 -0.05(-0.30%)
Nov 19, 2012 16.22 16.25 16.04 16.10 15,673 +0.10(+0.60%)
Nov 16, 2012 15.81 16.17 15.81 16.01 32,659 +0.14(+0.91%)
Nov 15, 2012 15.61 16.05 15.61 15.86 17,461 +0.26(+1.69%)
Nov 14, 2012 16.02 16.32 15.60 15.60 16,154 -0.44(-2.74%)
Nov 13, 2012 15.60 16.22 15.60 16.04 25,877 +0.49(+3.14%)
Nov 12, 2012 15.54 15.72 15.45 15.55 11,115 +0.10(+0.67%)
Nov 09, 2012 15.42 15.94 15.42 15.45 26,072 -0.07(-0.46%)
Nov 08, 2012 15.85 15.86 15.41 15.52 31,338 -0.33(-2.07%)
Nov 07, 2012 16.25 16.34 15.84 15.85 18,439 -0.50(-3.03%)
Nov 06, 2012 16.25 16.41 16.24 16.34 5,479 +0.10(+0.64%)
Nov 05, 2012 16.09 16.25 15.93 16.24 17,998 +0.26(+1.65%)
Nov 02, 2012 16.09 16.14 15.93 15.97 40,921 -0.10(-0.65%)
Nov 01, 2012 16.13 16.16 15.97 16.08 28,299 +0.00(+0.00%)
Oct 31, 2012 16.00 16.14 15.95 16.08 7,493 +0.08(+0.50%)
Oct 26, 2012 15.73 16.00 16.00 16.00 7,126 +0.22(+1.37%)
Oct 25, 2012 15.76 15.81 15.68 15.78 6,961 +0.15(+0.97%)
Oct 24, 2012 15.30 15.74 15.28 15.63 9,627 +0.33(+2.14%)
Oct 23, 2012 15.28 15.32 15.22 15.30 5,943 +0.26(+1.70%)
Oct 19, 2012 15.63 15.69 15.03 15.05 25,492 -0.64(-4.08%)
Oct 18, 2012 16.39 16.39 15.68 15.69 17,421 -0.70(-4.29%)
Oct 17, 2012 16.24 16.39 16.21 16.39 10,986 +0.09(+0.54%)
Oct 16, 2012 16.29 16.32 16.09 16.30 8,163 +0.13(+0.79%)
Oct 15, 2012 16.01 16.17 15.85 16.17 15,252 +0.16(+1.00%)
Oct 12, 2012 16.31 16.31 16.00 16.01 7,999 -0.26(-1.57%)
Oct 11, 2012 16.32 16.32 16.16 16.27 9,960 +0.08(+0.49%)
Oct 10, 2012 15.84 16.23 15.82 16.19 10,489 +0.38(+2.38%)
Oct 09, 2012 16.24 16.29 15.81 15.81 9,705 -0.38(-2.37%)
Oct 08, 2012 16.12 16.40 16.00 16.20 9,978 +0.04(+0.25%)
Oct 05, 2012 16.13 16.16 16.04 16.16 7,951 +0.03(+0.20%)
Oct 04, 2012 16.17 16.25 15.97 16.13 30,400 +0.04(+0.25%)
Oct 03, 2012 16.41 16.41 16.04 16.09 11,325 -0.35(-2.14%)
Oct 02, 2012 16.53 16.58 16.34 16.44 13,065 +0.01(+0.05%)
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.