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 (%)
Feb 28, 2011 13.46 13.61 13.35 13.35 89,688 -0.07(-0.51%)
Feb 25, 2011 13.38 13.48 13.35 13.41 34,266 +0.15(+1.15%)
Feb 24, 2011 13.88 13.88 13.05 13.26 87,608 -0.54(-3.89%)
Feb 23, 2011 14.49 14.65 13.75 13.80 30,284 -0.72(-4.95%)
Feb 22, 2011 14.55 14.71 14.46 14.52 13,790 -0.22(-1.49%)
Feb 18, 2011 14.88 14.88 14.62 14.74 13,478 -0.08(-0.51%)
Feb 17, 2011 15.12 15.27 14.40 14.81 25,848 -0.39(-2.59%)
Feb 16, 2011 15.45 15.61 15.14 15.21 8,199 -0.11(-0.69%)
Feb 15, 2011 15.36 15.54 15.20 15.31 21,285 -0.03(-0.20%)
Feb 14, 2011 15.48 15.50 15.14 15.34 10,850 -0.13(-0.83%)
Feb 11, 2011 15.30 15.48 15.18 15.47 11,129 +0.17(+1.14%)
Feb 10, 2011 15.03 15.39 14.89 15.30 32,940 -0.08(-0.54%)
Feb 09, 2011 15.30 15.54 15.29 15.38 13,381 +0.07(+0.44%)
Feb 08, 2011 14.97 15.32 14.97 15.31 14,277 +0.26(+1.71%)
Feb 07, 2011 14.55 15.05 14.45 15.05 20,888 +0.42(+2.89%)
Feb 04, 2011 14.18 14.68 14.09 14.63 20,382 +0.47(+3.31%)
Feb 03, 2011 13.97 14.18 13.97 14.16 4,550 +0.10(+0.70%)
Feb 02, 2011 14.35 14.49 13.84 14.06 21,200 -0.26(-1.80%)
Feb 01, 2011 14.08 14.39 13.88 14.32 13,138 +0.44(+3.16%)
Jan 31, 2011 13.72 14.21 13.68 13.88 19,538 +0.34(+2.51%)
Jan 28, 2011 14.38 14.38 13.46 13.54 38,677 -0.85(-5.89%)
Jan 27, 2011 14.51 14.51 14.34 14.39 8,166 -0.08(-0.52%)
Jan 26, 2011 14.17 14.52 14.12 14.46 8,091 +0.42(+2.96%)
Jan 25, 2011 13.85 14.18 13.85 14.05 13,126 +0.15(+1.09%)
Jan 24, 2011 14.10 14.33 13.89 13.90 13,375 -0.05(-0.38%)
Jan 21, 2011 14.33 14.43 13.84 13.95 39,140 -0.33(-2.28%)
Jan 20, 2011 14.47 14.73 14.28 14.28 10,576 -0.25(-1.72%)
Jan 19, 2011 15.27 15.27 14.48 14.52 24,953 -0.80(-5.23%)
Jan 18, 2011 15.58 15.58 15.29 15.33 29,784 -0.26(-1.70%)
Jan 14, 2011 15.61 15.61 15.40 15.59 15,226 -0.11(-0.67%)
Jan 13, 2011 15.30 15.72 15.29 15.70 14,110 +0.38(+2.47%)
Jan 12, 2011 15.42 15.42 15.21 15.32 14,578 +0.06(+0.40%)
Jan 11, 2011 14.87 15.28 14.80 15.26 14,773 +0.44(+2.96%)
Jan 10, 2011 14.72 14.83 14.32 14.82 20,206 +0.02(+0.10%)
Jan 07, 2011 15.39 15.39 14.63 14.80 20,554 -0.51(-3.36%)
Jan 06, 2011 15.41 15.48 15.27 15.32 8,616 -0.15(-0.98%)
Jan 05, 2011 15.46 15.60 15.26 15.47 17,114 +0.02(+0.15%)
Jan 04, 2011 16.09 16.09 15.42 15.45 14,957 -0.69(-4.26%)
Jan 03, 2011 15.69 16.29 15.41 16.14 17,208 +0.55(+3.54%)
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%)
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.