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, 2017 22.70 23.40 22.31 23.32 71,122 +0.63(+2.78%)
Mar 30, 2017 22.61 22.79 22.03 22.69 22,733 +0.05(+0.24%)
Mar 29, 2017 22.93 22.93 22.50 22.64 34,298 -0.40(-1.76%)
Mar 28, 2017 22.50 23.10 22.27 23.04 73,436 +0.53(+2.36%)
Mar 27, 2017 22.05 22.68 22.02 22.51 37,293 +0.06(+0.28%)
Mar 24, 2017 21.93 22.47 21.91 22.45 36,598 +0.54(+2.46%)
Mar 23, 2017 21.32 22.04 21.32 21.91 36,648 +0.55(+2.57%)
Mar 22, 2017 21.69 21.69 21.20 21.36 35,574 -0.33(-1.53%)
Mar 21, 2017 21.69 22.04 21.55 21.69 41,510 +0.08(+0.37%)
Mar 20, 2017 22.09 22.09 21.46 21.61 30,777 -0.49(-2.20%)
Mar 17, 2017 21.51 22.16 21.51 22.10 57,909 +0.57(+2.63%)
Mar 16, 2017 21.34 21.79 21.24 21.53 30,938 +0.21(+0.97%)
Mar 15, 2017 21.26 21.36 20.88 21.33 40,273 +0.20(+0.94%)
Mar 14, 2017 21.12 21.42 20.84 21.13 24,503 -0.21(-0.97%)
Mar 13, 2017 21.76 21.76 20.97 21.33 25,161 -0.31(-1.45%)
Mar 10, 2017 21.24 21.75 21.11 21.65 49,749 +0.49(+2.30%)
Mar 09, 2017 21.43 21.43 21.10 21.16 30,684 -0.22(-1.01%)
Mar 08, 2017 21.67 21.67 21.38 21.38 24,665 -0.22(-1.00%)
Mar 07, 2017 21.78 21.91 21.42 21.60 54,646 -0.24(-1.11%)
Mar 06, 2017 21.92 22.09 21.71 21.84 17,131 -0.14(-0.65%)
Mar 03, 2017 21.91 22.21 21.79 21.98 27,029 +0.08(+0.37%)
Mar 02, 2017 22.12 22.15 21.79 21.90 74,966 -0.27(-1.22%)
Mar 01, 2017 22.28 22.69 22.12 22.17 43,638 +0.05(+0.24%)
Feb 28, 2017 22.90 23.04 22.11 22.12 47,729 -0.79(-3.46%)
Feb 27, 2017 23.03 23.31 22.86 22.91 18,370 -0.15(-0.66%)
Feb 24, 2017 22.82 23.11 22.63 23.06 21,272 +0.19(+0.82%)
Feb 23, 2017 23.38 23.38 22.84 22.88 13,656 -0.44(-1.88%)
Feb 22, 2017 23.36 23.69 23.26 23.31 13,632 -0.10(-0.42%)
Feb 21, 2017 23.43 23.94 23.26 23.41 25,160 +0.16(+0.69%)
Feb 17, 2017 23.25 23.25 23.25 0 +0.21(+0.89%)
Feb 16, 2017 22.74 23.20 22.60 23.04 46,070 +0.37(+1.61%)
Feb 15, 2017 22.47 23.11 22.31 22.68 43,882 +0.18(+0.79%)
Feb 14, 2017 23.43 23.44 22.42 22.50 22,246 -0.99(-4.22%)
Feb 13, 2017 23.12 23.55 22.99 23.49 36,569 +0.45(+1.94%)
Feb 10, 2017 21.88 23.05 21.80 23.04 65,200 +1.13(+5.18%)
Feb 09, 2017 22.04 22.08 21.58 21.91 52,736 -0.09(-0.41%)
Feb 08, 2017 22.20 22.25 21.88 22.00 19,373 -0.16(-0.73%)
Feb 07, 2017 22.86 22.88 22.11 22.16 28,716 +0.25(+1.14%)
Feb 06, 2017 22.47 22.47 21.89 21.91 10,040 -0.47(-2.11%)
Feb 03, 2017 22.05 22.43 22.01 22.38 28,025 +0.60(+2.75%)
Feb 02, 2017 21.92 22.08 21.71 21.79 44,014 -0.13(-0.61%)
Feb 01, 2017 22.02 22.18 21.88 21.92 41,995 -0.06(-0.28%)
Jan 31, 2017 21.86 22.08 21.61 21.98 27,671 +0.06(+0.29%)
Jan 30, 2017 21.88 22.08 21.81 21.92 20,752 +0.00(+0.00%)
Jan 27, 2017 22.46 22.56 21.55 21.92 33,420 -0.60(-2.66%)
Jan 26, 2017 22.99 22.99 22.46 22.52 14,668 -0.57(-2.47%)
Jan 25, 2017 23.28 23.44 22.77 23.09 21,640 -0.02(-0.08%)
Jan 24, 2017 22.78 23.27 22.63 23.11 27,863 +0.43(+1.89%)
Jan 23, 2017 22.83 23.08 22.64 22.68 21,439 -0.18(-0.78%)
Jan 20, 2017 22.61 22.95 22.41 22.86 29,760 +0.28(+1.23%)
Jan 19, 2017 23.77 23.77 22.58 22.58 28,593 -1.14(-4.82%)
Jan 18, 2017 23.85 23.96 23.62 23.72 44,686 -0.11(-0.45%)
Jan 17, 2017 23.71 23.96 23.38 23.83 40,086 +0.12(+0.53%)
Jan 13, 2017 23.71 23.71 23.71 0 -0.29(-1.23%)
Jan 12, 2017 25.24 25.24 23.95 24.00 28,250 -1.19(-4.71%)
Jan 11, 2017 25.34 25.76 25.13 25.19 56,963 -0.17(-0.67%)
Jan 10, 2017 25.39 25.89 25.08 25.36 47,596 +0.26(+1.03%)
Jan 09, 2017 25.62 25.62 24.84 25.10 46,847 -0.54(-2.09%)
Jan 06, 2017 24.44 25.67 24.13 25.63 87,156 +1.21(+4.97%)
Jan 05, 2017 24.38 24.66 24.11 24.42 34,977 -0.01(-0.04%)
Jan 04, 2017 24.19 24.56 24.19 24.43 16,962 +0.22(+0.92%)
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.