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, 2018 14.67 15.09 14.45 15.00 34,003 +0.37(+2.51%)
Jul 30, 2018 14.59 14.80 14.45 14.64 28,151 +0.02(+0.13%)
Jul 27, 2018 14.92 14.92 14.60 14.62 29,874 -0.30(-2.02%)
Jul 26, 2018 14.75 14.98 14.49 14.92 26,648 +0.17(+1.15%)
Jul 25, 2018 14.99 14.99 14.65 14.75 43,256 -0.26(-1.75%)
Jul 24, 2018 15.22 15.22 14.93 15.01 41,700 -0.17(-1.12%)
Jul 23, 2018 15.28 15.38 15.07 15.18 27,009 -0.16(-1.04%)
Jul 20, 2018 15.32 15.47 15.22 15.34 24,249 -0.03(-0.18%)
Jul 19, 2018 15.16 15.44 15.11 15.37 22,465 +0.22(+1.43%)
Jul 18, 2018 15.37 15.37 15.08 15.15 42,599 -0.19(-1.23%)
Jul 17, 2018 15.33 15.56 15.25 15.34 37,647 -0.01(-0.06%)
Jul 16, 2018 15.53 15.55 15.33 15.35 27,174 -0.24(-1.51%)
Jul 13, 2018 15.48 15.68 15.38 15.59 56,446 +0.08(+0.48%)
Jul 12, 2018 15.92 15.92 15.44 15.51 61,323 -0.48(-3.00%)
Jul 11, 2018 16.21 16.25 15.95 15.99 28,492 -0.31(-1.90%)
Jul 10, 2018 16.49 16.53 16.10 16.30 38,297 -0.19(-1.14%)
Jul 09, 2018 16.46 16.60 16.07 16.49 71,370 +0.08(+0.46%)
Jul 06, 2018 16.55 16.67 16.27 16.41 27,155 -0.13(-0.80%)
Jul 05, 2018 16.59 16.62 16.31 16.55 45,363 -0.04(-0.23%)
Jul 03, 2018 16.58 16.58 16.58 0 +0.08(+0.46%)
Jul 02, 2018 15.85 16.67 15.82 16.51 58,110 +0.61(+3.85%)
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%)
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.