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 (%)
Jun 30, 2015 25.82 26.12 25.65 25.87 25,506 +0.14(+0.53%)
Jun 29, 2015 26.10 26.29 25.44 25.73 39,456 -0.49(-1.86%)
Jun 26, 2015 25.96 26.42 25.67 26.22 66,675 +0.23(+0.89%)
Jun 25, 2015 26.05 26.41 25.77 25.99 17,929 +0.10(+0.40%)
Jun 24, 2015 25.68 26.04 25.42 25.88 20,802 +0.38(+1.51%)
Jun 23, 2015 25.41 25.88 25.26 25.50 41,280 +0.13(+0.51%)
Jun 22, 2015 25.69 25.85 25.10 25.37 36,908 +0.18(+0.71%)
Jun 19, 2015 25.91 26.20 25.12 25.19 53,317 -0.63(-2.45%)
Jun 18, 2015 24.48 26.03 24.38 25.82 28,185 +1.49(+6.11%)
Jun 17, 2015 25.21 25.21 23.82 24.34 49,166 -0.68(-2.73%)
Jun 16, 2015 25.34 26.06 24.93 25.02 69,111 -0.20(-0.78%)
Jun 15, 2015 24.68 25.56 24.12 25.22 31,622 +0.54(+2.18%)
Jun 12, 2015 24.43 24.92 24.39 24.68 18,000 +0.23(+0.94%)
Jun 11, 2015 24.38 24.72 24.26 24.45 16,491 -0.08(-0.31%)
Jun 10, 2015 24.18 24.99 23.97 24.52 47,035 +0.86(+3.61%)
Jun 09, 2015 23.65 24.21 23.57 23.67 32,708 +0.15(+0.65%)
Jun 08, 2015 23.63 24.34 23.48 23.52 21,973 -0.08(-0.33%)
Jun 05, 2015 23.52 23.90 23.14 23.59 22,903 +0.03(+0.15%)
Jun 04, 2015 23.85 24.31 23.33 23.56 34,505 -0.27(-1.11%)
Jun 03, 2015 23.21 24.31 23.15 23.82 35,808 +0.50(+2.16%)
Jun 02, 2015 23.51 23.93 23.31 23.32 31,800 -0.27(-1.16%)
Jun 01, 2015 24.09 24.09 23.41 23.59 15,896 +0.00(+0.00%)
May 29, 2015 23.66 23.87 23.36 23.59 23,523 +0.14(+0.58%)
May 28, 2015 23.28 23.66 23.28 23.46 18,599 -0.03(-0.14%)
May 27, 2015 23.54 23.54 23.32 23.49 15,690 +0.00(+0.00%)
May 26, 2015 23.35 23.65 23.12 23.49 18,106 +0.01(+0.04%)
May 22, 2015 23.57 23.48 23.48 23.48 24,013 -0.11(-0.47%)
May 21, 2015 24.13 24.26 23.59 23.59 10,761 -0.66(-2.73%)
May 20, 2015 23.77 24.39 23.59 24.25 15,600 +0.68(+2.88%)
May 19, 2015 23.85 23.88 23.45 23.57 15,872 -0.19(-0.79%)
May 18, 2015 23.17 23.95 23.12 23.76 23,507 +0.46(+1.97%)
May 15, 2015 23.41 23.41 23.15 23.30 12,295 -0.08(-0.33%)
May 14, 2015 23.32 23.61 23.26 23.38 20,303 +0.14(+0.62%)
May 13, 2015 23.32 23.39 23.15 23.23 13,781 -0.14(-0.62%)
May 12, 2015 23.52 23.52 23.18 23.38 11,022 -0.12(-0.51%)
May 11, 2015 23.36 23.63 23.36 23.50 19,386 +0.03(+0.11%)
May 08, 2015 23.86 23.86 23.40 23.47 12,703 -0.13(-0.54%)
May 07, 2015 23.58 23.82 23.52 23.60 10,101 -0.15(-0.64%)
May 06, 2015 24.18 24.18 23.70 23.75 18,649 -0.20(-0.85%)
May 05, 2015 24.60 24.60 23.52 23.96 30,569 -0.28(-1.16%)
May 04, 2015 24.24 24.42 24.13 24.24 18,468 +0.08(+0.35%)
May 01, 2015 24.08 24.57 24.02 24.15 13,647 +0.08(+0.32%)
Apr 30, 2015 24.13 24.25 24.04 24.08 28,849 -0.18(-0.74%)
Apr 29, 2015 24.56 24.83 24.24 24.25 8,792 -0.29(-1.18%)
Apr 28, 2015 24.36 24.82 24.35 24.54 10,557 +0.31(+1.30%)
Apr 27, 2015 24.63 25.16 24.14 24.23 14,667 -0.24(-0.97%)
Apr 24, 2015 24.36 24.57 24.21 24.47 18,638 +0.03(+0.10%)
Apr 23, 2015 24.43 24.46 24.25 24.44 11,052 -0.07(-0.28%)
Apr 22, 2015 24.29 24.57 24.24 24.51 13,492 +0.04(+0.17%)
Apr 21, 2015 24.72 24.76 24.22 24.47 18,523 -0.13(-0.52%)
Apr 20, 2015 24.16 24.76 24.16 24.59 11,987 +0.37(+1.54%)
Apr 17, 2015 24.23 24.50 24.13 24.22 15,741 -0.19(-0.77%)
Apr 16, 2015 24.25 24.49 24.04 24.41 7,478 -0.02(-0.07%)
Apr 15, 2015 24.48 24.55 24.00 24.42 19,705 +0.05(+0.21%)
Apr 14, 2015 24.42 24.51 24.30 24.37 10,078 -0.10(-0.42%)
Apr 13, 2015 24.94 24.94 24.47 24.47 18,318 -0.53(-2.11%)
Apr 10, 2015 25.93 25.93 24.98 25.00 16,133 -0.73(-2.84%)
Apr 09, 2015 26.03 26.08 25.57 25.73 12,474 -0.36(-1.37%)
Apr 08, 2015 25.94 26.12 25.85 26.09 10,800 +0.04(+0.16%)
Apr 07, 2015 26.06 26.43 26.04 26.05 11,745 +0.08(+0.29%)
Apr 06, 2015 25.98 26.17 25.83 25.97 14,389 -0.11(-0.42%)
Apr 02, 2015 25.87 26.08 26.08 26.08 22,601 +0.07(+0.26%)
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.