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 03, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 02, 2020 9.390 9.400 9.390 9.400 18,227 +0.03(+0.32%)
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%)
Dec 02, 2019 4.420 4.420 4.250 4.330 39,984 -0.09(-2.04%)
Nov 29, 2019 4.390 4.450 4.290 4.420 11,800 -0.02(-0.45%)
Nov 27, 2019 4.410 4.460 4.290 4.440 17,600 -0.02(-0.45%)
Nov 26, 2019 4.800 4.800 4.380 4.460 73,143 -0.33(-6.89%)
Nov 25, 2019 4.840 4.890 4.730 4.790 20,013 -0.06(-1.24%)
Nov 22, 2019 4.780 4.880 4.780 4.850 20,600 +0.02(+0.41%)
Nov 21, 2019 4.790 4.860 4.600 4.830 96,141 +0.04(+0.84%)
Nov 20, 2019 4.870 4.920 4.790 4.790 39,093 -0.09(-1.84%)
Nov 19, 2019 4.900 4.950 4.820 4.880 40,554 +0.01(+0.21%)
Nov 18, 2019 4.790 4.960 4.790 4.870 109,643 +0.18(+3.84%)
Nov 15, 2019 4.490 5.090 4.490 4.690 145,700 +0.27(+6.11%)
Nov 14, 2019 4.540 4.540 4.420 4.420 10,328 -0.12(-2.64%)
Nov 13, 2019 4.560 4.620 4.540 4.540 20,660 -0.10(-2.16%)
Nov 12, 2019 4.650 4.760 4.520 4.640 17,153 -0.06(-1.28%)
Nov 11, 2019 4.850 4.860 4.700 4.700 37,905 -0.20(-4.08%)
Nov 08, 2019 4.790 4.950 4.780 4.900 10,700 +0.10(+2.08%)
Nov 07, 2019 4.830 5.000 4.800 4.800 63,238 -0.03(-0.62%)
Nov 06, 2019 4.980 4.980 4.700 4.830 58,251 -0.11(-2.23%)
Nov 05, 2019 5.010 5.020 4.910 4.940 40,176 -0.02(-0.40%)
Nov 04, 2019 4.780 5.080 4.780 4.960 24,265 +0.18(+3.77%)
Nov 01, 2019 4.500 4.780 4.500 4.780 83,300 +0.28(+6.22%)
Oct 31, 2019 4.540 4.540 4.410 4.500 26,173 -0.01(-0.22%)
Oct 30, 2019 4.470 4.590 4.450 4.510 17,397 +0.05(+1.12%)
Oct 29, 2019 4.430 4.520 4.400 4.460 44,684 +0.01(+0.22%)
Oct 28, 2019 4.300 4.490 4.280 4.450 43,105 +0.11(+2.42%)
Oct 25, 2019 4.480 4.530 4.330 4.345 59,000 -0.17(-3.66%)
Oct 24, 2019 4.670 4.670 4.500 4.510 14,506 -0.24(-5.05%)
Oct 23, 2019 4.801 4.801 4.700 4.750 4,874 -0.04(-0.84%)
Oct 22, 2019 5.010 5.040 4.790 4.790 11,922 -0.26(-5.15%)
Oct 21, 2019 5.400 5.400 5.010 5.050 22,176 -0.18(-3.44%)
Oct 18, 2019 5.050 5.320 4.880 5.230 46,700 +0.18(+3.56%)
Oct 17, 2019 4.920 5.170 4.920 5.050 21,618 +0.13(+2.64%)
Oct 16, 2019 4.870 4.955 4.615 4.920 55,447 +0.07(+1.44%)
Oct 15, 2019 4.410 4.860 4.331 4.850 24,543 +0.45(+10.23%)
Oct 14, 2019 4.100 4.400 4.010 4.400 40,367 +0.30(+7.32%)
Oct 11, 2019 3.820 4.210 3.800 4.100 67,600 +0.35(+9.33%)
Oct 10, 2019 3.740 3.865 3.740 3.750 92,760 -0.12(-3.10%)
Oct 09, 2019 3.850 3.950 3.790 3.870 3,976 +0.01(+0.26%)
Oct 08, 2019 3.860 3.875 3.800 3.860 27,819 +0.00(+0.00%)
Oct 07, 2019 3.850 3.900 3.820 3.860 5,412 +0.02(+0.52%)
Oct 04, 2019 3.970 3.970 3.840 3.840 3,500 -0.09(-2.29%)
Oct 03, 2019 3.770 3.930 3.750 3.930 2,903 +0.18(+4.80%)
Oct 02, 2019 3.920 3.930 3.750 3.750 42,897 -0.15(-3.85%)
Oct 01, 2019 3.950 4.190 3.900 3.900 22,708 -0.07(-1.76%)
Sep 30, 2019 3.800 4.080 3.800 3.970 22,799 +0.20(+5.31%)
Sep 27, 2019 3.540 3.790 3.540 3.770 21,500 +0.21(+5.90%)
Sep 26, 2019 3.740 3.750 3.560 3.560 12,545 -0.18(-4.81%)
Sep 25, 2019 3.810 3.814 3.740 3.740 8,650 +0.01(+0.27%)
Sep 24, 2019 3.840 3.840 3.700 3.730 13,610 -0.12(-3.12%)
Sep 23, 2019 3.890 3.940 3.850 3.850 9,101 -0.02(-0.52%)
Sep 20, 2019 3.800 3.900 3.760 3.870 18,100 +0.04(+1.04%)
Sep 19, 2019 3.820 3.936 3.810 3.830 7,036 -0.02(-0.52%)
Sep 18, 2019 3.920 3.920 3.800 3.850 13,617 -0.04(-1.03%)
Sep 17, 2019 3.890 3.929 3.850 3.890 7,023 +0.02(+0.52%)
Sep 16, 2019 3.950 3.970 3.850 3.870 11,992 -0.13(-3.25%)
Sep 13, 2019 4.010 4.093 4.000 4.000 20,100 -0.02(-0.50%)
Sep 12, 2019 3.930 4.097 3.930 4.020 4,958 -0.09(-2.19%)
Sep 11, 2019 3.960 4.215 3.950 4.110 30,477 +0.14(+3.53%)
Sep 10, 2019 4.010 4.025 3.920 3.970 22,344 -0.03(-0.87%)
Sep 09, 2019 4.000 4.080 3.889 4.005 16,560 +0.01(+0.38%)
Sep 06, 2019 3.970 4.080 3.890 3.990 6,400 +0.04(+1.01%)
Sep 05, 2019 3.990 4.000 3.914 3.950 29,781 -0.03(-0.75%)
Sep 04, 2019 3.850 4.020 3.819 3.980 34,634 +0.16(+4.19%)
Sep 03, 2019 3.860 3.900 3.760 3.820 28,436 -0.04(-1.04%)
Aug 30, 2019 3.830 3.931 3.830 3.860 4,300 +0.03(+0.78%)
Aug 29, 2019 3.850 3.900 3.800 3.830 32,522 -0.01(-0.26%)
Aug 28, 2019 3.990 3.990 3.810 3.840 40,622 -0.06(-1.54%)
Aug 27, 2019 3.970 4.010 3.850 3.900 43,113 -0.08(-2.01%)
Aug 26, 2019 4.270 4.270 3.975 3.980 24,451 -0.07(-1.73%)
Aug 23, 2019 4.230 4.390 4.030 4.050 10,500 -0.17(-4.03%)
Aug 22, 2019 4.610 4.610 4.220 4.220 15,445 -0.44(-9.44%)
Aug 21, 2019 4.500 4.660 4.500 4.660 786 +0.19(+4.25%)
Aug 20, 2019 4.500 4.590 4.360 4.470 8,006 -0.08(-1.76%)
Aug 19, 2019 4.550 4.600 4.400 4.550 9,784 +0.01(+0.22%)
Aug 16, 2019 4.660 4.660 4.310 4.540 22,300 -0.14(-2.99%)
Aug 15, 2019 4.590 4.690 4.590 4.680 23,066 +0.08(+1.74%)
Aug 14, 2019 4.880 4.880 4.600 4.600 8,865 -0.23(-4.76%)
Aug 13, 2019 4.650 4.830 4.650 4.830 33,207 +0.19(+4.11%)
Aug 12, 2019 4.720 4.720 4.600 4.639 15,180 -0.08(-1.71%)
Aug 09, 2019 4.870 4.880 4.700 4.720 12,100 -0.15(-3.08%)
Aug 08, 2019 4.870 5.050 4.870 4.870 21,998 -0.13(-2.60%)
Aug 07, 2019 4.860 5.070 4.850 5.000 30,174 +0.03(+0.60%)
Aug 06, 2019 4.980 5.060 4.960 4.970 2,035 -0.03(-0.60%)
Aug 05, 2019 4.990 5.100 4.970 5.000 14,793 -0.06(-1.19%)
Aug 02, 2019 5.000 5.430 4.900 5.060 28,800 +0.02(+0.40%)
Aug 01, 2019 5.110 5.200 4.925 5.040 17,140 -0.09(-1.75%)
Jul 31, 2019 5.260 5.320 5.130 5.130 37,060 -0.08(-1.54%)
Jul 30, 2019 5.030 5.270 5.030 5.210 6,296 +0.13(+2.56%)
Jul 29, 2019 4.800 5.300 4.800 5.080 67,570 +0.21(+4.31%)
Jul 26, 2019 5.100 5.250 4.870 4.870 10,300 -0.26(-5.07%)
Jul 25, 2019 5.260 5.260 5.060 5.130 5,798 -0.17(-3.21%)
Jul 24, 2019 5.250 5.310 5.190 5.300 23,359 +0.05(+0.95%)
Jul 23, 2019 5.270 5.270 5.250 5.250 11,214 -0.05(-0.94%)
Jul 22, 2019 5.270 5.300 5.065 5.300 10,955 +0.00(+0.00%)
Jul 19, 2019 5.320 5.370 5.250 5.300 48,900 -0.06(-1.12%)
Jul 18, 2019 5.240 5.370 5.220 5.360 30,742 +0.14(+2.68%)
Jul 17, 2019 5.400 5.400 5.186 5.220 7,670 -0.18(-3.33%)
Jul 16, 2019 5.120 5.407 5.120 5.400 42,209 +0.23(+4.45%)
Jul 15, 2019 5.250 5.250 5.100 5.170 12,768 +0.09(+1.77%)
Jul 12, 2019 5.140 5.240 5.080 5.080 8,600 -0.10(-1.93%)
Jul 11, 2019 5.380 5.430 5.130 5.180 19,556 -0.24(-4.43%)
Jul 10, 2019 5.180 5.450 5.180 5.420 14,625 +0.23(+4.43%)
Jul 09, 2019 5.130 5.190 5.075 5.190 37,590 +0.09(+1.76%)
Jul 08, 2019 4.980 5.130 4.795 5.100 19,048 +0.10(+2.00%)
Jul 05, 2019 4.890 5.020 4.840 5.000 13,100 +0.10(+2.04%)
Jul 03, 2019 4.900 4.950 4.900 4.900 3,000 +0.00(+0.00%)
Jul 02, 2019 4.840 4.980 4.770 4.900 19,686 +0.08(+1.66%)
Jul 01, 2019 4.900 4.940 4.740 4.820 25,715 -0.06(-1.23%)
Jun 28, 2019 5.070 5.120 4.860 4.880 30,200 -0.29(-5.61%)
Jun 27, 2019 5.250 5.300 5.069 5.170 10,233 -0.08(-1.52%)
Jun 26, 2019 4.900 5.250 4.850 5.250 28,290 +0.40(+8.25%)
Jun 25, 2019 4.920 4.920 4.710 4.850 13,667 -0.07(-1.42%)
Jun 24, 2019 5.050 5.110 4.740 4.920 43,456 -0.13(-2.57%)
Jun 21, 2019 5.250 5.290 4.955 5.050 22,500 -0.20(-3.81%)
Jun 20, 2019 5.000 5.260 4.800 5.250 54,120 +0.25(+5.00%)
Jun 19, 2019 4.940 5.010 4.794 5.000 36,451 +0.06(+1.21%)
Jun 18, 2019 4.880 4.950 4.700 4.940 43,651 +0.05(+1.02%)
Jun 17, 2019 4.580 4.910 4.410 4.890 30,028 +0.31(+6.77%)
Jun 14, 2019 4.830 4.870 4.560 4.580 23,000 -0.29(-5.95%)
Jun 13, 2019 4.650 4.870 4.490 4.870 53,677 +0.29(+6.33%)
Jun 12, 2019 4.650 4.680 4.466 4.580 84,612 -0.07(-1.51%)
Jun 11, 2019 4.690 4.740 4.500 4.650 46,022 -0.03(-0.64%)
Jun 10, 2019 4.490 4.780 4.335 4.680 46,315 +0.18(+4.00%)
Jun 07, 2019 4.390 4.540 4.320 4.500 28,700 +0.10(+2.27%)
Jun 06, 2019 4.240 4.480 4.190 4.400 80,212 +0.10(+2.33%)
Jun 05, 2019 4.280 4.450 4.137 4.300 84,726 -0.38(-8.12%)
Jun 04, 2019 4.600 4.776 4.500 4.680 21,967 +0.13(+2.86%)
Jun 03, 2019 4.790 4.790 4.430 4.550 66,442 -0.20(-4.21%)
May 31, 2019 4.380 5.180 4.380 4.750 254,300 -1.40(-22.76%)
May 30, 2019 6.060 6.150 6.010 6.150 104,311 +0.05(+0.82%)
May 29, 2019 6.250 6.270 6.010 6.100 7,772 -0.17(-2.71%)
May 28, 2019 6.410 6.500 6.140 6.270 13,552 -0.13(-2.03%)
May 24, 2019 6.460 6.500 6.230 6.400 1,500 +0.00(+0.00%)
May 23, 2019 6.370 6.400 6.170 6.400 6,939 +0.03(+0.47%)
May 22, 2019 6.430 6.510 6.350 6.370 5,515 -0.02(-0.31%)
May 21, 2019 6.450 6.450 6.220 6.390 8,264 +0.04(+0.63%)
May 20, 2019 6.180 6.350 6.080 6.350 11,816 +0.15(+2.42%)
May 17, 2019 6.210 6.210 6.120 6.200 7,200 -0.06(-0.96%)
May 16, 2019 6.350 6.358 6.200 6.260 16,689 -0.10(-1.57%)
May 15, 2019 6.180 6.360 6.100 6.360 12,471 +0.13(+2.09%)
May 14, 2019 6.420 6.529 6.190 6.230 18,357 -0.11(-1.74%)
May 13, 2019 6.400 6.420 6.300 6.340 19,114 -0.11(-1.71%)
May 10, 2019 6.280 6.500 6.160 6.450 28,700 +0.18(+2.87%)
May 09, 2019 6.760 6.760 6.260 6.270 29,376 -0.44(-6.56%)
May 08, 2019 6.690 6.760 6.570 6.710 106,912 +0.07(+1.05%)
May 07, 2019 6.730 6.730 6.590 6.640 30,082 -0.08(-1.19%)
May 06, 2019 6.450 6.730 6.359 6.720 10,291 +0.27(+4.19%)
May 03, 2019 6.330 6.620 6.150 6.450 36,400 +0.09(+1.42%)
May 02, 2019 6.570 6.760 6.240 6.360 20,088 -0.14(-2.15%)
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.