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 (%)
Mar 30, 2012 15.66 15.66 15.32 15.32 31,521 -0.18(-1.17%)
Mar 29, 2012 15.54 15.68 15.47 15.50 11,073 -0.14(-0.91%)
Mar 28, 2012 15.73 15.91 15.47 15.65 37,539 -0.04(-0.25%)
Mar 27, 2012 15.87 16.05 15.64 15.69 29,719 -0.20(-1.24%)
Mar 26, 2012 15.81 15.92 15.75 15.88 31,101 +0.21(+1.36%)
Mar 23, 2012 15.39 15.69 15.36 15.67 29,019 +0.31(+2.05%)
Mar 22, 2012 15.59 15.74 15.34 15.36 20,767 -0.38(-2.40%)
Mar 21, 2012 15.04 15.91 14.96 15.73 69,975 +0.75(+4.99%)
Mar 20, 2012 14.92 15.09 14.92 14.98 26,216 -0.06(-0.37%)
Mar 19, 2012 14.86 15.21 14.86 15.04 57,565 +0.22(+1.49%)
Mar 16, 2012 14.96 15.00 14.82 14.82 67,514 -0.23(-1.52%)
Mar 15, 2012 15.09 15.23 14.96 15.05 35,536 -0.10(-0.68%)
Mar 14, 2012 15.17 15.24 14.98 15.15 37,095 -0.04(-0.26%)
Mar 13, 2012 15.11 15.22 14.96 15.19 71,344 +0.20(+1.37%)
Mar 12, 2012 15.00 15.24 14.92 14.98 62,412 -0.03(-0.21%)
Mar 09, 2012 14.93 15.15 14.92 15.02 81,039 +0.02(+0.11%)
Mar 08, 2012 15.00 15.11 14.65 15.00 41,433 +0.04(+0.26%)
Mar 07, 2012 15.12 15.20 14.71 14.96 47,289 -0.11(-0.73%)
Mar 06, 2012 15.15 15.20 14.97 15.07 57,052 -0.06(-0.36%)
Mar 05, 2012 14.65 15.21 14.58 15.13 31,658 +0.48(+3.28%)
Mar 02, 2012 15.55 15.61 14.46 14.65 45,145 -0.88(-5.68%)
Mar 01, 2012 15.49 15.91 15.44 15.53 36,899 +0.09(+0.61%)
Feb 29, 2012 15.80 15.87 15.43 15.43 38,835 -0.33(-2.10%)
Feb 28, 2012 15.79 15.99 15.61 15.76 16,529 -0.01(-0.05%)
Feb 27, 2012 15.83 15.86 15.49 15.77 14,154 -0.20(-1.22%)
Feb 24, 2012 16.17 16.17 15.83 15.97 20,381 -0.16(-1.02%)
Feb 23, 2012 16.16 16.26 16.02 16.13 48,982 -0.02(-0.10%)
Feb 22, 2012 16.34 16.37 16.10 16.15 24,776 -0.17(-1.05%)
Feb 21, 2012 16.31 16.53 16.29 16.32 24,158 +0.01(+0.05%)
Feb 17, 2012 16.41 16.41 16.29 16.31 17,298 -0.05(-0.29%)
Feb 16, 2012 16.23 16.45 16.23 16.36 39,072 +0.09(+0.53%)
Feb 15, 2012 16.41 16.41 16.22 16.27 36,348 -0.05(-0.34%)
Feb 14, 2012 16.37 16.37 16.21 16.33 36,328 -0.08(-0.48%)
Feb 13, 2012 16.47 16.65 16.34 16.41 56,619 +0.06(+0.38%)
Feb 10, 2012 16.26 16.46 16.14 16.34 99,069 -0.06(-0.38%)
Feb 09, 2012 16.44 16.44 16.34 16.41 41,529 +0.02(+0.10%)
Feb 08, 2012 16.44 16.48 16.28 16.39 46,430 +0.02(+0.14%)
Feb 07, 2012 16.48 16.48 16.35 16.37 35,874 -0.05(-0.29%)
Feb 06, 2012 16.73 16.73 16.37 16.41 38,670 -0.34(-2.01%)
Feb 03, 2012 16.99 16.99 16.71 16.75 40,401 -0.02(-0.14%)
Feb 02, 2012 16.76 16.91 16.73 16.77 29,180 +0.01(+0.05%)
Feb 01, 2012 17.51 17.51 16.68 16.76 96,371 +0.02(+0.14%)
Jan 31, 2012 17.02 17.02 16.70 16.74 23,050 -0.12(-0.74%)
Jan 30, 2012 16.73 17.00 16.73 16.87 19,466 +0.00(+0.00%)
Jan 27, 2012 16.84 16.96 16.83 16.87 21,309 +0.03(+0.19%)
Jan 26, 2012 16.76 17.01 16.72 16.84 28,071 +0.11(+0.65%)
Jan 25, 2012 16.50 16.83 16.50 16.73 18,889 +0.15(+0.90%)
Jan 24, 2012 16.77 16.80 16.49 16.58 34,182 -0.23(-1.35%)
Jan 23, 2012 17.19 17.29 16.63 16.80 42,086 -0.52(-3.02%)
Jan 20, 2012 16.84 17.42 16.75 17.33 29,455 +0.53(+3.16%)
Jan 19, 2012 16.55 16.85 16.48 16.80 7,827 +0.31(+1.90%)
Jan 18, 2012 16.20 16.51 16.08 16.48 12,376 +0.30(+1.88%)
Jan 17, 2012 16.37 16.37 16.04 16.18 22,069 +0.00(+0.00%)
Jan 13, 2012 15.95 16.35 15.95 16.18 18,144 -0.02(-0.15%)
Jan 12, 2012 16.19 16.21 15.88 16.20 15,605 +0.06(+0.39%)
Jan 11, 2012 15.99 16.22 15.82 16.14 18,669 +0.01(+0.05%)
Jan 10, 2012 16.10 16.13 15.94 16.13 12,615 +0.30(+1.93%)
Jan 09, 2012 15.84 15.98 15.66 15.83 27,408 +0.12(+0.80%)
Jan 06, 2012 15.71 15.83 15.69 15.70 31,319 -0.07(-0.45%)
Jan 05, 2012 15.62 15.87 15.50 15.77 19,138 +0.12(+0.75%)
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.