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 (%)
Aug 30, 2013 19.29 19.29 17.71 17.91 30,818 -1.35(-7.03%)
Aug 29, 2013 18.81 19.29 18.76 19.27 14,849 +0.45(+2.40%)
Aug 28, 2013 18.61 18.92 18.49 18.81 30,991 +0.34(+1.82%)
Aug 27, 2013 19.59 19.65 18.41 18.48 39,140 -1.26(-6.36%)
Aug 26, 2013 20.21 20.21 19.55 19.73 23,037 -0.38(-1.90%)
Aug 23, 2013 20.38 20.56 19.97 20.12 15,344 -0.31(-1.52%)
Aug 22, 2013 20.21 20.71 20.21 20.43 17,949 +0.21(+1.05%)
Aug 21, 2013 20.74 21.23 20.14 20.21 25,698 -0.55(-2.63%)
Aug 20, 2013 20.25 20.78 20.11 20.76 23,272 +0.67(+3.33%)
Aug 19, 2013 20.06 20.50 19.77 20.09 35,552 +0.01(+0.04%)
Aug 16, 2013 20.30 20.61 20.07 20.08 31,180 -0.35(-1.72%)
Aug 15, 2013 20.94 20.94 20.23 20.43 27,545 -0.64(-3.02%)
Aug 14, 2013 21.36 21.65 21.00 21.07 55,786 -0.26(-1.22%)
Aug 13, 2013 21.09 21.46 20.97 21.33 55,006 +0.31(+1.47%)
Aug 12, 2013 19.57 21.10 19.53 21.02 61,894 +1.50(+7.69%)
Aug 09, 2013 19.59 20.21 19.40 19.52 23,140 -0.10(-0.50%)
Aug 08, 2013 19.24 19.79 19.19 19.62 19,472 +0.55(+2.86%)
Aug 07, 2013 19.55 19.55 18.67 19.07 42,747 -0.60(-3.03%)
Aug 06, 2013 20.08 20.15 19.46 19.67 19,744 -0.37(-1.83%)
Aug 05, 2013 20.49 20.80 19.77 20.03 25,566 -0.33(-1.64%)
Aug 02, 2013 20.96 20.96 20.30 20.37 30,305 -0.75(-3.55%)
Aug 01, 2013 21.83 21.83 20.79 21.12 29,588 -0.60(-2.74%)
Jul 31, 2013 22.52 22.52 21.69 21.71 24,531 -0.55(-2.49%)
Jul 30, 2013 22.61 23.36 22.11 22.27 30,687 -0.19(-0.84%)
Jul 29, 2013 22.83 22.86 22.04 22.46 38,854 -0.30(-1.33%)
Jul 26, 2013 22.53 22.92 22.53 22.76 9,283 +0.02(+0.11%)
Jul 25, 2013 21.42 22.92 21.42 22.73 22,153 +1.27(+5.93%)
Jul 24, 2013 21.61 21.61 20.79 21.46 12,803 -0.16(-0.75%)
Jul 23, 2013 22.37 22.67 21.47 21.62 53,588 -0.42(-1.89%)
Jul 22, 2013 22.01 22.21 21.89 22.04 29,089 +0.08(+0.37%)
Jul 19, 2013 21.68 22.18 21.46 21.96 28,116 +0.19(+0.86%)
Jul 18, 2013 20.79 21.80 20.77 21.77 17,333 +0.94(+4.50%)
Jul 17, 2013 21.71 21.79 20.73 20.83 16,311 -0.73(-3.40%)
Jul 16, 2013 21.61 21.63 21.53 21.57 17,772 -0.07(-0.34%)
Jul 15, 2013 21.77 21.81 21.54 21.64 22,899 -0.17(-0.78%)
Jul 12, 2013 21.72 21.90 21.50 21.81 14,525 +0.06(+0.26%)
Jul 11, 2013 21.69 21.94 21.50 21.76 22,854 +0.26(+1.21%)
Jul 10, 2013 21.69 21.89 21.42 21.49 15,382 -0.32(-1.46%)
Jul 09, 2013 22.53 22.48 21.73 21.81 29,334 -0.67(-2.97%)
Jul 08, 2013 21.98 22.59 21.89 22.48 24,652 +0.51(+2.30%)
Jul 05, 2013 20.95 22.00 20.95 21.98 31,342 +1.04(+4.99%)
Jul 03, 2013 21.20 21.20 20.76 20.93 13,591 -0.21(-1.00%)
Jul 02, 2013 21.64 22.15 21.05 21.14 31,466 -0.56(-2.59%)
Jul 01, 2013 20.51 21.80 20.44 21.71 30,557 +1.38(+6.78%)
Jun 28, 2013 20.48 20.61 20.30 20.33 175,087 -0.15(-0.72%)
Jun 27, 2013 20.18 20.59 20.18 20.48 19,060 +0.44(+2.20%)
Jun 26, 2013 20.70 20.99 20.01 20.03 24,431 -0.67(-3.23%)
Jun 25, 2013 20.55 20.79 20.52 20.70 34,013 +0.27(+1.32%)
Jun 24, 2013 20.62 20.95 20.39 20.43 32,672 -0.22(-1.07%)
Jun 21, 2013 20.43 20.72 20.08 20.65 69,142 +0.32(+1.56%)
Jun 20, 2013 19.85 20.45 19.57 20.34 34,457 +0.16(+0.81%)
Jun 19, 2013 20.47 20.78 20.11 20.17 32,457 -0.36(-1.75%)
Jun 18, 2013 20.47 20.71 20.39 20.53 43,119 -0.04(-0.20%)
Jun 17, 2013 20.75 20.83 20.38 20.57 44,333 -0.03(-0.16%)
Jun 14, 2013 21.40 21.40 20.55 20.61 46,349 -0.82(-3.81%)
Jun 13, 2013 21.46 21.56 21.14 21.42 33,167 +0.02(+0.08%)
Jun 12, 2013 21.57 21.64 21.32 21.40 21,771 -0.10(-0.45%)
Jun 11, 2013 21.52 21.84 21.41 21.50 21,376 -0.51(-2.33%)
Jun 10, 2013 22.22 22.22 21.51 22.02 48,332 -0.06(-0.26%)
Jun 07, 2013 22.51 22.51 21.98 22.07 41,451 -0.34(-1.53%)
Jun 06, 2013 21.83 22.42 21.83 22.42 30,058 +0.53(+2.42%)
Jun 05, 2013 22.02 22.19 21.57 21.89 50,986 -0.28(-1.25%)
Jun 04, 2013 22.18 22.45 22.02 22.16 60,907 +0.03(+0.15%)
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.