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 31, 2016 25.39 25.39 24.12 24.38 36,566 -0.90(-3.56%)
Mar 30, 2016 25.14 25.75 24.87 25.28 28,521 +0.35(+1.40%)
Mar 29, 2016 24.00 25.02 24.00 24.93 19,660 +0.97(+4.04%)
Mar 28, 2016 23.77 23.99 23.77 23.96 11,822 +0.18(+0.77%)
Mar 24, 2016 23.09 23.77 23.77 23.77 19,363 +1.06(+4.65%)
Mar 23, 2016 23.41 23.42 22.60 22.72 26,532 -0.66(-2.84%)
Mar 22, 2016 23.79 23.91 23.38 23.38 30,862 -0.29(-1.22%)
Mar 21, 2016 23.54 23.92 23.49 23.67 39,746 +0.00(+0.00%)
Mar 18, 2016 24.57 24.57 23.61 23.67 65,287 -0.76(-3.11%)
Mar 17, 2016 24.13 24.53 23.93 24.43 29,321 +0.25(+1.05%)
Mar 16, 2016 24.17 24.62 23.89 24.18 47,340 +0.01(+0.04%)
Mar 15, 2016 24.37 24.57 23.94 24.17 19,551 -0.35(-1.42%)
Mar 14, 2016 24.44 24.73 24.26 24.52 13,642 +0.03(+0.11%)
Mar 11, 2016 24.32 24.56 24.17 24.49 14,057 +0.30(+1.23%)
Mar 10, 2016 24.50 25.04 24.11 24.19 10,620 -0.05(-0.22%)
Mar 09, 2016 24.10 24.56 23.95 24.25 11,675 +0.15(+0.62%)
Mar 08, 2016 25.21 25.21 24.09 24.10 22,891 -0.73(-2.95%)
Mar 07, 2016 24.50 25.42 24.37 24.83 32,758 +0.31(+1.25%)
Mar 04, 2016 24.89 25.05 24.36 24.52 23,380 -0.57(-2.26%)
Mar 03, 2016 23.96 25.21 23.85 25.09 25,214 +1.23(+5.16%)
Mar 02, 2016 23.76 23.76 23.55 23.86 20,052 -0.11(-0.47%)
Mar 01, 2016 23.76 24.06 23.65 23.98 47,539 +0.35(+1.48%)
Feb 29, 2016 23.40 24.38 23.40 23.63 51,513 +0.21(+0.89%)
Feb 26, 2016 23.57 23.75 23.13 23.42 9,735 -0.10(-0.45%)
Feb 25, 2016 23.34 23.67 23.30 23.52 15,926 +0.35(+1.50%)
Feb 24, 2016 23.06 23.32 22.63 23.17 12,258 -0.28(-1.18%)
Feb 23, 2016 23.12 24.15 22.59 23.45 15,325 +0.23(+0.97%)
Feb 22, 2016 23.07 23.69 23.00 23.23 22,716 +0.31(+1.36%)
Feb 19, 2016 22.98 22.98 22.79 22.91 19,837 -0.08(-0.34%)
Feb 18, 2016 23.91 23.91 22.96 22.99 11,960 -0.25(-1.08%)
Feb 17, 2016 23.37 23.86 23.09 23.24 17,323 +0.10(+0.41%)
Feb 16, 2016 22.41 23.36 22.41 23.15 15,105 +0.82(+3.69%)
Feb 12, 2016 23.18 22.33 22.33 22.33 25,509 -0.69(-3.01%)
Feb 11, 2016 23.40 23.60 22.96 23.02 11,596 -0.75(-3.17%)
Feb 10, 2016 24.02 24.38 23.52 23.77 21,612 +0.12(+0.51%)
Feb 09, 2016 23.37 24.17 23.37 23.65 19,783 +0.05(+0.22%)
Feb 08, 2016 23.18 23.94 23.02 23.60 24,253 +0.36(+1.57%)
Feb 05, 2016 24.21 24.21 23.24 23.24 31,942 -1.01(-4.18%)
Feb 04, 2016 23.89 24.60 23.73 24.25 23,250 +0.24(+1.01%)
Feb 03, 2016 24.10 24.21 23.24 24.01 22,160 +0.25(+1.06%)
Feb 02, 2016 23.88 24.08 23.43 23.76 14,850 -0.34(-1.40%)
Feb 01, 2016 24.03 24.21 23.45 24.09 23,377 -0.17(-0.71%)
Jan 29, 2016 23.12 24.27 22.61 24.27 33,604 +1.31(+5.70%)
Jan 28, 2016 23.08 23.12 22.78 22.96 20,648 +0.11(+0.49%)
Jan 27, 2016 22.43 23.12 22.32 22.85 25,529 +0.08(+0.34%)
Jan 26, 2016 21.94 22.77 21.83 22.77 38,819 +0.99(+4.53%)
Jan 25, 2016 22.66 23.03 21.68 21.78 16,667 -0.85(-3.75%)
Jan 22, 2016 22.58 23.10 22.15 22.63 30,797 +0.35(+1.56%)
Jan 21, 2016 21.51 22.63 21.22 22.28 36,762 +0.76(+3.54%)
Jan 20, 2016 21.23 21.88 20.90 21.52 36,360 +0.23(+1.10%)
Jan 19, 2016 21.59 21.73 21.14 21.29 23,323 +0.09(+0.41%)
Jan 15, 2016 21.32 21.20 21.20 21.20 31,396 -0.62(-2.82%)
Jan 14, 2016 21.97 22.09 21.57 21.81 23,370 +0.08(+0.36%)
Jan 13, 2016 21.97 22.43 21.68 21.74 28,322 -0.23(-1.06%)
Jan 12, 2016 21.86 22.05 21.41 21.97 22,097 +0.26(+1.20%)
Jan 11, 2016 21.67 21.90 21.40 21.71 16,112 -0.09(-0.40%)
Jan 08, 2016 22.59 22.59 21.74 21.80 20,158 -0.73(-3.23%)
Jan 07, 2016 23.37 23.78 22.37 22.52 27,270 -1.08(-4.59%)
Jan 06, 2016 23.67 24.07 23.35 23.61 35,336 -0.25(-1.05%)
Jan 05, 2016 24.09 24.48 23.50 23.86 47,868 -0.20(-0.83%)
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.