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 (%)
Jul 30, 2010 13.38 13.52 12.98 13.38 19,375 +0.00(+0.00%)
Jul 29, 2010 13.40 13.49 13.04 13.38 14,947 +0.10(+0.73%)
Jul 28, 2010 13.28 13.63 13.08 13.28 355 -0.36(-2.61%)
Jul 27, 2010 14.21 14.21 13.49 13.64 21,841 -0.41(-2.91%)
Jul 26, 2010 13.89 14.12 13.89 14.05 31,086 +0.13(+0.91%)
Jul 23, 2010 12.91 13.95 12.79 13.92 30,019 +0.90(+6.90%)
Jul 22, 2010 12.39 13.05 12.29 13.02 41,801 +0.82(+6.76%)
Jul 21, 2010 12.57 12.57 12.04 12.20 35,325 -0.25(-1.97%)
Jul 20, 2010 12.08 12.45 12.03 12.45 11,920 +0.25(+2.07%)
Jul 19, 2010 12.02 12.19 11.92 12.19 14,660 +0.18(+1.48%)
Jul 16, 2010 12.02 12.33 11.94 12.02 54,466 -0.34(-2.76%)
Jul 15, 2010 12.39 12.45 12.21 12.36 25,263 -0.19(-1.54%)
Jul 14, 2010 12.34 12.85 12.32 12.55 74,585 +0.14(+1.14%)
Jul 13, 2010 12.41 12.44 11.93 12.41 868 +0.59(+5.03%)
Jul 12, 2010 12.04 12.08 11.62 11.81 17,171 -0.25(-2.03%)
Jul 09, 2010 12.06 12.08 11.58 12.06 19,595 +0.44(+3.77%)
Jul 08, 2010 11.62 11.66 11.29 11.62 263 +0.04(+0.38%)
Jul 07, 2010 11.35 11.59 11.16 11.58 58,658 +0.21(+1.83%)
Jul 06, 2010 11.37 12.17 11.15 11.37 444 -0.50(-4.25%)
Jul 02, 2010 11.87 12.25 11.69 11.87 46,610 -0.36(-2.91%)
Jul 01, 2010 12.25 12.35 12.07 12.23 52,942 -0.02(-0.18%)
Jun 30, 2010 12.25 12.33 12.11 12.25 1,908 -0.01(-0.06%)
Jun 29, 2010 12.33 12.33 12.10 12.26 49,711 -0.14(-1.14%)
Jun 25, 2010 12.40 12.99 12.30 12.40 233,246 -0.52(-4.02%)
Jun 24, 2010 12.91 13.15 12.81 12.92 24,869 -0.09(-0.68%)
Jun 23, 2010 13.14 13.20 12.86 13.01 55,541 -0.17(-1.30%)
Jun 22, 2010 13.18 13.36 12.95 13.18 258 +0.21(+1.60%)
Jun 21, 2010 13.18 13.18 12.88 12.97 24,875 -0.04(-0.29%)
Jun 18, 2010 13.01 13.18 12.77 13.01 42,150 -0.13(-1.02%)
Jun 17, 2010 12.85 13.18 12.85 13.14 17,909 +0.30(+2.31%)
Jun 16, 2010 12.88 12.94 12.76 12.85 16,337 -0.08(-0.63%)
Jun 15, 2010 12.93 13.18 12.77 12.93 449 -0.07(-0.57%)
Jun 14, 2010 12.90 13.08 12.72 13.00 27,019 +0.29(+2.28%)
Jun 11, 2010 12.30 13.20 12.30 12.71 71,959 +0.16(+1.30%)
Jun 10, 2010 12.55 12.64 12.33 12.55 418 +0.22(+1.75%)
Jun 09, 2010 12.62 12.62 12.13 12.33 39,999 -0.10(-0.78%)
Jun 08, 2010 12.66 12.84 12.36 12.43 49,358 -0.16(-1.29%)
Jun 07, 2010 13.21 13.21 12.51 12.59 44,465 -0.57(-4.31%)
Jun 04, 2010 13.16 13.33 13.13 13.16 45,699 -0.45(-3.30%)
Jun 03, 2010 13.62 13.70 13.53 13.61 15,704 +0.04(+0.33%)
Jun 02, 2010 13.56 13.56 13.12 13.56 23,550 +0.57(+4.42%)
Jun 01, 2010 12.99 13.87 12.99 12.99 368 -0.91(-6.56%)
May 28, 2010 13.90 14.15 13.82 13.90 33,591 -0.35(-2.48%)
May 27, 2010 13.78 14.26 13.67 14.26 28,391 +0.77(+5.67%)
May 26, 2010 13.49 13.84 13.26 13.49 369 -0.28(-2.03%)
May 25, 2010 13.88 14.06 13.31 13.77 36,390 -0.42(-2.96%)
May 24, 2010 14.88 15.09 14.18 14.19 81,066 -0.69(-4.65%)
May 21, 2010 14.96 15.26 14.38 14.88 60,985 -0.23(-1.51%)
May 20, 2010 15.20 15.88 14.97 15.11 61,392 -0.32(-2.05%)
May 19, 2010 15.48 15.53 14.76 15.43 23,577 -0.06(-0.38%)
May 18, 2010 16.11 16.11 15.49 15.49 12,477 -0.44(-2.77%)
May 17, 2010 15.89 16.01 15.61 15.93 36,798 +0.12(+0.75%)
May 14, 2010 15.81 15.90 15.63 15.81 15,144 -0.13(-0.83%)
May 13, 2010 15.89 16.01 15.58 15.94 25,747 +0.05(+0.32%)
May 12, 2010 15.23 15.95 15.07 15.89 42,348 +0.68(+4.50%)
May 11, 2010 15.18 15.25 15.04 15.21 25,823 -0.17(-1.10%)
May 10, 2010 15.12 15.44 15.05 15.37 30,706 +0.79(+5.40%)
May 07, 2010 15.02 15.12 14.59 14.59 44,743 -0.43(-2.84%)
May 06, 2010 15.04 15.24 14.88 15.01 42,652 -0.08(-0.54%)
May 05, 2010 15.12 15.25 15.07 15.10 41,741 -0.14(-0.92%)
May 04, 2010 15.49 15.49 14.95 15.23 34,904 -0.46(-2.95%)
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.