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 29, 2018 15.95 15.97 15.71 15.90 104,679 -0.01(-0.06%)
Jun 28, 2018 16.53 16.71 15.83 15.91 83,999 -0.65(-3.92%)
Jun 27, 2018 16.58 16.69 16.42 16.55 67,122 +0.00(+0.00%)
Jun 26, 2018 16.58 16.64 16.22 16.55 55,832 +0.03(+0.17%)
Jun 25, 2018 15.73 16.71 15.73 16.53 109,997 +0.83(+5.27%)
Jun 22, 2018 15.84 16.10 15.64 15.70 1,072,794 -0.05(-0.30%)
Jun 21, 2018 16.06 16.11 15.44 15.75 116,835 -0.27(-1.70%)
Jun 20, 2018 16.01 16.09 15.55 16.02 122,783 +0.12(+0.77%)
Jun 19, 2018 15.64 16.03 15.64 15.90 47,046 +0.13(+0.84%)
Jun 18, 2018 15.32 15.76 15.21 15.76 64,186 +0.46(+3.01%)
Jun 15, 2018 15.41 15.14 15.30 59,593 -0.01(-0.06%)
Jun 14, 2018 15.44 15.47 15.21 15.31 31,644 -0.04(-0.24%)
Jun 13, 2018 15.56 15.56 15.27 15.35 79,608 -0.16(-1.03%)
Jun 12, 2018 15.88 15.88 15.43 15.51 55,328 -0.35(-2.19%)
Jun 11, 2018 15.96 16.04 15.73 15.86 59,431 -0.13(-0.82%)
Jun 08, 2018 15.84 16.14 15.79 15.99 70,825 +0.16(+1.01%)
Jun 07, 2018 15.73 15.98 15.64 15.83 66,134 +0.20(+1.25%)
Jun 06, 2018 15.39 15.64 141,426 -0.40(-2.49%)
Jun 05, 2018 16.66 16.77 15.98 16.03 92,768 -0.69(-4.11%)
Jun 04, 2018 15.64 17.19 15.64 16.72 161,995 +1.68(+11.19%)
Jun 01, 2018 16.36 16.64 15.04 15.04 218,741 +0.03(+0.19%)
May 31, 2018 15.07 15.21 14.89 15.01 37,544 -0.09(-0.62%)
May 30, 2018 15.28 15.33 15.09 15.11 27,697 -0.12(-0.79%)
May 29, 2018 15.11 15.41 15.10 15.23 31,264 +0.05(+0.31%)
May 25, 2018 15.18 15.18 15.18 0 +0.22(+1.49%)
May 24, 2018 14.97 15.19 14.58 14.96 44,783 +0.00(+0.00%)
May 23, 2018 15.02 15.08 14.84 14.96 47,953 -0.11(-0.74%)
May 22, 2018 15.10 15.44 15.05 15.07 30,410 +0.03(+0.18%)
May 21, 2018 15.11 15.21 14.87 15.04 58,170 +0.03(+0.19%)
May 18, 2018 15.24 15.29 14.98 15.01 38,248 -0.11(-0.74%)
May 17, 2018 15.40 15.57 15.08 15.12 34,388 -0.28(-1.81%)
May 16, 2018 14.70 15.44 14.70 15.40 27,058 +0.71(+4.81%)
May 15, 2018 14.99 15.28 14.56 14.70 41,187 -0.37(-2.47%)
May 14, 2018 14.35 15.13 14.35 15.07 58,010 +0.77(+5.40%)
May 11, 2018 14.27 14.48 14.27 14.30 49,853 +0.04(+0.26%)
May 10, 2018 14.32 14.47 14.06 14.26 59,388 -0.12(-0.84%)
May 09, 2018 14.52 14.71 14.19 14.38 78,838 -0.16(-1.09%)
May 08, 2018 14.88 14.92 14.32 14.54 98,623 -0.34(-2.31%)
May 07, 2018 15.16 15.34 14.85 14.88 62,635 -0.21(-1.42%)
May 04, 2018 15.09 15.50 14.91 15.10 67,625 -0.04(-0.25%)
May 03, 2018 15.51 15.56 15.11 15.13 31,538 -0.46(-2.92%)
May 02, 2018 15.58 15.73 15.40 15.59 20,136 -0.02(-0.12%)
May 01, 2018 15.86 15.86 15.36 15.61 30,869 -0.25(-1.58%)
Apr 30, 2018 15.82 15.96 15.77 15.86 36,812 +0.06(+0.35%)
Apr 27, 2018 15.92 16.04 15.72 15.80 39,187 -0.18(-1.11%)
Apr 26, 2018 16.25 16.31 15.93 15.98 25,736 -0.21(-1.32%)
Apr 25, 2018 16.11 16.30 15.99 16.19 27,267 +0.10(+0.64%)
Apr 24, 2018 16.01 16.14 15.82 16.09 43,391 +0.11(+0.70%)
Apr 23, 2018 16.43 16.43 15.75 15.98 50,315 -0.44(-2.66%)
Apr 20, 2018 16.44 16.71 16.33 16.42 23,327 -0.07(-0.45%)
Apr 19, 2018 16.52 16.59 16.18 16.49 42,284 -0.07(-0.45%)
Apr 18, 2018 16.62 16.81 16.54 16.56 50,705 -0.08(-0.50%)
Apr 17, 2018 16.69 16.83 16.51 16.65 43,855 +0.02(+0.11%)
Apr 16, 2018 16.41 16.82 16.35 16.63 31,191 +0.29(+1.76%)
Apr 13, 2018 16.51 16.51 16.13 16.34 44,552 -0.09(-0.57%)
Apr 12, 2018 16.69 16.69 16.30 16.43 50,632 -0.20(-1.17%)
Apr 11, 2018 16.44 16.69 16.34 16.63 30,215 +0.11(+0.68%)
Apr 10, 2018 16.68 16.81 16.25 16.52 41,852 -0.04(-0.22%)
Apr 09, 2018 16.58 16.71 16.24 16.56 54,269 +0.04(+0.22%)
Apr 06, 2018 16.50 16.64 16.29 16.52 46,323 -0.07(-0.39%)
Apr 05, 2018 16.21 16.65 16.18 16.58 67,903 +0.42(+2.59%)
Apr 04, 2018 16.00 16.25 15.97 16.16 72,087 +0.01(+0.06%)
Apr 03, 2018 16.28 16.28 15.92 16.16 50,903 -0.04(-0.23%)
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.