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 31, 2017 24.34 24.68 24.23 24.26 28,403 -0.09(-0.37%)
Jul 28, 2017 24.34 24.51 24.04 24.35 24,751 -0.04(-0.15%)
Jul 27, 2017 24.34 24.79 24.19 24.39 29,753 +0.07(+0.30%)
Jul 26, 2017 24.34 24.46 24.16 24.32 18,762 +0.07(+0.30%)
Jul 25, 2017 24.20 24.42 24.06 24.24 20,969 +0.05(+0.22%)
Jul 24, 2017 24.39 24.39 24.01 24.19 19,786 -0.19(-0.78%)
Jul 21, 2017 24.62 24.63 24.21 24.38 40,640 -0.06(-0.26%)
Jul 20, 2017 23.99 24.52 23.91 24.44 16,927 +0.46(+1.93%)
Jul 19, 2017 24.18 24.35 23.86 23.98 11,549 -0.05(-0.23%)
Jul 18, 2017 24.21 24.29 23.95 24.04 12,957 -0.21(-0.86%)
Jul 17, 2017 23.86 24.40 23.86 24.24 19,757 +0.38(+1.59%)
Jul 14, 2017 24.12 24.12 23.84 23.86 13,623 -0.26(-1.09%)
Jul 13, 2017 23.89 24.19 23.68 24.13 17,716 +0.24(+0.99%)
Jul 12, 2017 23.76 24.21 23.64 23.89 23,087 +0.14(+0.57%)
Jul 11, 2017 23.84 23.84 23.28 23.76 33,578 -0.10(-0.42%)
Jul 10, 2017 24.07 24.15 23.42 23.86 28,081 -0.38(-1.57%)
Jul 07, 2017 23.66 24.26 23.50 24.24 30,430 +0.59(+2.49%)
Jul 06, 2017 23.39 23.70 23.25 23.65 26,433 +0.04(+0.15%)
Jul 05, 2017 23.88 23.91 23.38 23.61 30,210 -0.38(-1.59%)
Jul 03, 2017 23.65 24.15 23.65 23.99 21,020 +0.28(+1.19%)
Jun 30, 2017 24.16 24.16 23.69 23.71 36,920 -0.34(-1.39%)
Jun 29, 2017 24.02 24.16 23.63 24.05 61,565 +0.02(+0.08%)
Jun 28, 2017 24.26 24.27 23.87 24.03 31,710 +0.00(+0.00%)
Jun 27, 2017 24.58 23.56 24.03 100,106 -0.22(-0.90%)
Jun 26, 2017 23.78 24.45 23.65 24.24 37,220 +0.47(+1.98%)
Jun 23, 2017 23.82 23.82 23.57 23.77 69,939 +0.10(+0.42%)
Jun 22, 2017 23.63 23.79 23.55 23.67 21,502 +0.11(+0.46%)
Jun 21, 2017 23.68 23.77 23.53 23.57 26,669 -0.09(-0.38%)
Jun 20, 2017 23.75 23.79 23.55 23.66 20,379 -0.08(-0.34%)
Jun 19, 2017 24.11 24.32 23.73 23.74 30,793 -0.42(-1.73%)
Jun 16, 2017 24.21 24.22 23.65 24.15 49,012 -0.35(-1.44%)
Jun 15, 2017 24.87 25.18 24.37 24.51 61,660 -0.48(-1.92%)
Jun 14, 2017 24.61 25.10 24.33 24.99 36,874 +0.58(+2.36%)
Jun 13, 2017 24.87 24.87 24.31 24.41 39,267 -0.53(-2.13%)
Jun 12, 2017 24.74 25.23 24.49 24.94 34,410 +0.14(+0.58%)
Jun 09, 2017 24.39 24.95 24.39 24.80 49,496 +0.49(+2.04%)
Jun 08, 2017 23.58 24.59 23.58 24.30 139,757 +0.57(+2.39%)
Jun 07, 2017 23.79 23.79 23.29 23.74 40,247 -0.04(-0.19%)
Jun 06, 2017 23.65 23.88 23.42 23.78 20,233 -0.03(-0.11%)
Jun 05, 2017 23.89 23.94 23.52 23.81 32,266 -0.06(-0.26%)
Jun 02, 2017 23.78 24.71 23.78 23.87 84,856 +0.09(+0.38%)
Jun 01, 2017 23.93 24.27 23.73 23.78 33,828 -0.14(-0.60%)
May 31, 2017 23.27 24.05 23.18 23.93 50,110 +0.76(+3.26%)
May 30, 2017 23.37 23.48 23.17 23.17 16,539 -0.28(-1.19%)
May 26, 2017 23.41 23.56 23.05 23.45 11,985 +0.07(+0.31%)
May 25, 2017 23.16 23.99 23.07 23.38 45,546 +0.18(+0.78%)
May 24, 2017 23.15 23.33 22.88 23.20 22,920 +0.00(+0.00%)
May 23, 2017 23.19 23.33 23.04 23.20 21,450 +0.10(+0.43%)
May 22, 2017 22.82 23.20 22.82 23.10 12,886 +0.28(+1.22%)
May 19, 2017 23.15 23.15 22.80 22.82 19,644 -0.34(-1.48%)
May 18, 2017 23.39 23.43 23.16 23.16 17,982 -0.23(-1.00%)
May 17, 2017 23.94 23.94 23.20 23.40 36,878 -0.67(-2.80%)
May 16, 2017 24.07 24.25 23.58 24.07 57,057 +0.11(+0.45%)
May 15, 2017 23.72 24.19 23.72 23.96 24,536 +0.26(+1.10%)
May 12, 2017 24.03 24.15 23.42 23.70 17,650 -0.36(-1.50%)
May 11, 2017 24.23 24.24 23.58 24.06 15,817 -0.16(-0.67%)
May 10, 2017 24.26 24.48 23.58 24.22 45,857 -0.14(-0.59%)
May 09, 2017 24.30 24.66 24.12 24.37 13,862 +0.05(+0.19%)
May 08, 2017 23.80 24.50 23.80 24.32 95,157 +0.60(+2.54%)
May 05, 2017 23.94 23.94 23.60 23.72 24,671 -0.22(-0.90%)
May 04, 2017 23.92 24.03 23.75 23.94 15,334 +0.00(+0.00%)
May 03, 2017 23.94 24.21 23.79 23.94 46,623 -0.14(-0.60%)
May 02, 2017 24.06 24.49 23.89 24.08 94,337 -0.01(-0.04%)
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.