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, 2014 22.50 22.71 22.21 22.40 20,068 -0.01(-0.04%)
Feb 27, 2014 21.97 22.49 21.97 22.41 13,117 +0.32(+1.43%)
Feb 26, 2014 21.90 22.13 21.59 22.09 17,804 +0.25(+1.14%)
Feb 25, 2014 22.65 22.65 21.67 21.84 17,783 -0.81(-3.57%)
Feb 24, 2014 22.67 22.87 22.49 22.65 14,892 +0.17(+0.73%)
Feb 21, 2014 22.17 22.57 21.98 22.49 24,439 +0.42(+1.91%)
Feb 20, 2014 22.25 22.25 21.69 22.07 24,909 -0.09(-0.41%)
Feb 19, 2014 22.27 22.60 22.06 22.16 21,087 -0.12(-0.56%)
Feb 18, 2014 22.41 22.41 22.08 22.28 14,133 -0.21(-0.95%)
Feb 14, 2014 22.41 22.50 22.50 22.50 30,306 +0.02(+0.11%)
Feb 13, 2014 22.27 22.74 22.25 22.47 19,969 +0.07(+0.29%)
Feb 12, 2014 22.42 22.80 22.24 22.40 22,775 +0.07(+0.30%)
Feb 11, 2014 22.38 22.45 22.07 22.34 16,884 -0.04(-0.18%)
Feb 10, 2014 21.86 22.58 21.70 22.38 31,048 +0.56(+2.57%)
Feb 07, 2014 21.36 21.87 21.36 21.82 47,110 +0.45(+2.12%)
Feb 06, 2014 20.55 21.43 20.25 21.36 35,338 +1.04(+5.11%)
Feb 05, 2014 20.13 20.33 19.67 20.33 31,652 +0.01(+0.04%)
Feb 04, 2014 20.46 20.52 20.02 20.32 36,468 +0.02(+0.12%)
Feb 03, 2014 22.27 22.27 20.26 20.29 80,296 -1.81(-8.21%)
Jan 31, 2014 22.41 22.59 22.03 22.11 29,637 -0.92(-4.01%)
Jan 30, 2014 22.52 23.34 22.03 23.03 38,244 +0.97(+4.37%)
Jan 29, 2014 22.73 23.07 22.03 22.07 36,829 -0.68(-2.97%)
Jan 28, 2014 22.40 22.79 21.94 22.74 63,257 +0.09(+0.40%)
Jan 27, 2014 22.96 23.27 22.59 22.65 27,919 -0.28(-1.22%)
Jan 24, 2014 23.38 23.43 22.80 22.93 26,069 -0.47(-2.01%)
Jan 23, 2014 23.29 23.43 23.11 23.40 34,998 +0.08(+0.35%)
Jan 22, 2014 23.33 23.40 23.15 23.32 15,066 -0.02(-0.11%)
Jan 21, 2014 23.57 23.58 23.20 23.34 20,467 +0.03(+0.14%)
Jan 17, 2014 23.48 23.31 23.31 23.31 33,943 -0.12(-0.53%)
Jan 16, 2014 23.59 23.73 23.18 23.44 15,467 -0.10(-0.42%)
Jan 15, 2014 22.02 23.77 22.00 23.53 46,108 +1.51(+6.85%)
Jan 14, 2014 22.43 22.48 21.90 22.02 39,952 -0.40(-1.77%)
Jan 13, 2014 22.80 22.85 22.32 22.42 28,174 -0.37(-1.63%)
Jan 10, 2014 22.98 22.98 22.69 22.79 27,795 -0.09(-0.40%)
Jan 09, 2014 23.24 23.40 22.77 22.88 19,774 -0.20(-0.86%)
Jan 08, 2014 23.11 23.32 23.02 23.08 21,614 -0.16(-0.71%)
Jan 07, 2014 22.83 23.82 22.77 23.25 41,303 +0.43(+1.88%)
Jan 06, 2014 23.18 23.18 22.69 22.82 36,090 -0.17(-0.75%)
Jan 03, 2014 22.98 23.46 22.60 22.99 21,495 +0.02(+0.07%)
Jan 02, 2014 23.67 23.71 22.10 22.97 49,821 -0.68(-2.89%)
Dec 31, 2013 23.76 23.66 23.66 23.66 23,517 -0.02(-0.10%)
Dec 30, 2013 23.75 23.92 23.45 23.68 21,322 +0.01(+0.04%)
Dec 27, 2013 23.70 23.89 23.51 23.67 20,276 +0.09(+0.38%)
Dec 26, 2013 23.82 24.25 23.26 23.58 38,983 -0.17(-0.73%)
Dec 24, 2013 23.59 23.76 23.47 23.76 16,850 +0.18(+0.77%)
Dec 23, 2013 23.53 23.92 23.08 23.58 35,573 +0.08(+0.35%)
Dec 20, 2013 23.31 23.84 22.95 23.49 84,500 +0.18(+0.78%)
Dec 19, 2013 23.51 23.86 23.30 23.31 45,537 -0.12(-0.53%)
Dec 18, 2013 22.90 23.48 22.90 23.44 42,174 +0.66(+2.90%)
Dec 17, 2013 22.50 22.97 22.50 22.78 24,602 +0.35(+1.54%)
Dec 16, 2013 22.68 22.81 22.28 22.43 36,455 -0.10(-0.44%)
Dec 13, 2013 22.12 23.06 21.98 22.53 32,558 +0.55(+2.52%)
Dec 12, 2013 22.21 22.28 21.91 21.98 19,706 -0.07(-0.30%)
Dec 11, 2013 22.47 22.52 21.90 22.04 38,034 -0.30(-1.33%)
Dec 10, 2013 22.88 22.88 22.22 22.34 39,044 -0.50(-2.20%)
Dec 09, 2013 22.78 22.97 22.69 22.84 43,452 +0.19(+0.84%)
Dec 06, 2013 22.10 22.85 22.10 22.65 29,756 +0.55(+2.50%)
Dec 05, 2013 24.08 24.08 21.72 22.10 58,445 -2.00(-8.28%)
Dec 04, 2013 24.50 25.02 23.98 24.10 35,040 -0.52(-2.11%)
Dec 03, 2013 25.14 25.47 24.56 24.62 30,462 -0.49(-1.94%)
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.