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, 2020 9.370 9.400 9.370 9.370 57,400 -0.01(-0.11%)
Feb 27, 2020 9.360 9.390 9.360 9.380 98,168 +0.00(+0.00%)
Feb 26, 2020 9.380 9.400 9.370 9.380 162,286 +0.01(+0.11%)
Feb 25, 2020 9.380 9.395 9.370 9.370 184,559 -0.03(-0.27%)
Feb 24, 2020 9.380 9.400 9.380 9.395 28,128 +0.00(+0.05%)
Feb 21, 2020 9.390 9.400 9.390 9.390 32,200 +0.00(+0.00%)
Feb 20, 2020 9.390 9.400 9.390 9.390 63,879 +0.00(+0.00%)
Feb 19, 2020 9.390 9.400 9.370 9.390 22,235 +0.00(+0.00%)
Feb 18, 2020 9.380 9.390 9.380 9.390 15,735 +0.02(+0.21%)
Feb 14, 2020 9.370 9.390 9.370 9.370 45,200 +0.00(+0.00%)
Feb 13, 2020 9.370 9.380 9.370 9.370 44,618 +0.00(+0.00%)
Feb 12, 2020 9.380 9.380 9.370 9.370 13,284 +0.00(+0.00%)
Feb 11, 2020 9.370 9.390 9.370 9.370 107,019 -0.01(-0.11%)
Feb 10, 2020 9.370 9.390 9.370 9.380 60,053 +0.00(+0.00%)
Feb 07, 2020 9.360 9.390 9.360 9.380 147,200 +0.01(+0.11%)
Feb 06, 2020 9.380 9.386 9.350 9.370 78,161 +0.00(+0.00%)
Feb 05, 2020 9.370 9.380 9.360 9.370 18,270 +0.00(+0.00%)
Feb 04, 2020 9.380 9.380 9.350 9.370 40,025 +0.01(+0.11%)
Feb 03, 2020 9.360 9.380 9.350 9.360 94,775 +0.01(+0.11%)
Jan 31, 2020 9.350 9.360 9.350 9.350 39,000 +0.01(+0.11%)
Jan 30, 2020 9.340 9.360 9.340 9.340 52,692 -0.01(-0.11%)
Jan 29, 2020 9.350 9.360 9.330 9.350 124,296 +0.01(+0.11%)
Jan 28, 2020 9.340 9.350 9.330 9.340 129,935 +0.01(+0.11%)
Jan 27, 2020 9.350 9.350 9.330 9.330 249,046 -0.02(-0.21%)
Jan 24, 2020 9.340 9.350 9.340 9.350 18,700 +0.01(+0.11%)
Jan 23, 2020 9.340 9.370 9.340 9.340 91,860 -0.01(-0.11%)
Jan 22, 2020 9.360 9.380 9.340 9.350 324,288 -0.03(-0.32%)
Jan 21, 2020 9.340 9.380 9.300 9.380 1,305,219 +4.69(+100.00%)
Jan 17, 2020 4.630 4.815 4.600 4.690 34,000 +0.02(+0.43%)
Jan 16, 2020 4.220 4.822 4.220 4.670 144,333 +0.49(+11.72%)
Jan 15, 2020 4.290 4.480 4.140 4.180 45,500 -0.06(-1.42%)
Jan 14, 2020 4.560 4.718 4.210 4.240 80,010 -0.30(-6.61%)
Jan 13, 2020 4.300 4.580 4.300 4.540 61,222 +0.25(+5.83%)
Jan 10, 2020 4.020 4.430 3.750 4.290 1,492,000 +0.27(+6.72%)
Jan 09, 2020 4.037 4.080 3.975 4.020 22,616 +0.00(+0.00%)
Jan 08, 2020 4.160 4.160 4.020 4.020 40,523 -0.14(-3.37%)
Jan 07, 2020 4.282 4.282 4.139 4.160 2,629 -0.06(-1.42%)
Jan 06, 2020 4.130 4.236 4.010 4.220 14,844 +0.08(+1.93%)
Jan 03, 2020 4.350 4.400 4.130 4.140 22,600 -0.21(-4.83%)
Jan 02, 2020 4.488 4.488 4.340 4.350 14,471 -0.06(-1.36%)
Dec 31, 2019 4.450 4.485 4.410 4.410 43,700 -0.04(-0.90%)
Dec 30, 2019 4.450 4.490 4.430 4.450 38,505 -0.05(-1.11%)
Dec 27, 2019 4.650 4.650 4.470 4.500 34,400 -0.10(-2.17%)
Dec 26, 2019 4.750 4.750 4.520 4.600 19,729 -0.09(-1.92%)
Dec 24, 2019 4.600 4.690 4.600 4.690 6,400 +0.06(+1.30%)
Dec 23, 2019 4.680 4.680 4.523 4.630 19,017 -0.10(-2.11%)
Dec 20, 2019 4.540 4.730 4.430 4.730 72,300 +0.12(+2.60%)
Dec 19, 2019 4.468 4.617 4.453 4.610 28,588 +0.11(+2.44%)
Dec 18, 2019 4.320 4.600 4.300 4.500 37,790 +0.18(+4.17%)
Dec 17, 2019 4.150 4.320 4.150 4.320 33,075 +0.13(+3.10%)
Dec 16, 2019 4.220 4.260 4.070 4.190 50,146 -0.03(-0.71%)
Dec 13, 2019 4.230 4.280 4.120 4.220 35,500 -0.03(-0.71%)
Dec 12, 2019 4.260 4.265 4.233 4.250 29,415 -0.06(-1.39%)
Dec 11, 2019 4.340 4.390 4.280 4.310 19,277 -0.09(-2.05%)
Dec 10, 2019 4.300 4.410 4.300 4.400 31,036 +0.05(+1.15%)
Dec 09, 2019 4.290 4.370 4.280 4.350 27,887 +0.01(+0.23%)
Dec 06, 2019 4.300 4.390 4.300 4.340 18,200 +0.03(+0.70%)
Dec 05, 2019 4.350 4.390 4.280 4.310 40,218 -0.03(-0.69%)
Dec 04, 2019 4.260 4.380 4.200 4.340 12,605 +0.00(+0.00%)
Dec 03, 2019 4.310 4.350 4.100 4.340 26,074 +0.01(+0.23%)
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.