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 29, 2014 20.99 21.23 21.23 21.23 7,978 +0.35(+1.69%)
Aug 28, 2014 21.03 21.25 20.88 20.88 8,922 -0.16(-0.76%)
Aug 27, 2014 21.04 21.19 20.92 21.04 7,284 -0.08(-0.36%)
Aug 26, 2014 20.95 21.35 20.95 21.11 12,116 +0.03(+0.16%)
Aug 25, 2014 21.19 21.50 21.07 21.08 14,229 -0.05(-0.24%)
Aug 22, 2014 21.10 21.22 20.99 21.13 9,009 +0.04(+0.20%)
Aug 21, 2014 20.74 21.22 20.63 21.09 12,654 +0.34(+1.65%)
Aug 20, 2014 20.78 20.85 20.68 20.74 14,681 -0.38(-1.82%)
Aug 19, 2014 20.84 21.22 20.65 21.13 11,836 +0.34(+1.65%)
Aug 18, 2014 20.27 20.77 20.27 20.79 16,538 +0.53(+2.60%)
Aug 15, 2014 20.87 20.87 19.97 20.26 19,054 -0.35(-1.70%)
Aug 14, 2014 20.69 20.71 20.31 20.61 10,683 -0.10(-0.48%)
Aug 13, 2014 20.57 20.74 20.34 20.71 10,283 +0.15(+0.73%)
Aug 12, 2014 20.66 20.73 20.03 20.56 26,299 -0.13(-0.65%)
Aug 11, 2014 20.91 20.91 20.55 20.69 9,931 +0.00(+0.00%)
Aug 08, 2014 20.49 20.84 20.37 20.69 12,989 +0.17(+0.81%)
Aug 07, 2014 20.90 21.06 20.37 20.53 10,119 -0.35(-1.68%)
Aug 06, 2014 20.16 21.00 20.12 20.88 13,614 +0.67(+3.30%)
Aug 05, 2014 20.23 20.51 20.12 20.21 18,740 -0.05(-0.25%)
Aug 04, 2014 20.64 21.02 20.24 20.26 23,338 -0.31(-1.50%)
Aug 01, 2014 20.69 20.70 20.54 20.57 21,533 -0.04(-0.20%)
Jul 31, 2014 20.85 20.90 20.49 20.61 34,973 -0.38(-1.83%)
Jul 30, 2014 21.19 21.68 20.96 21.00 30,815 -0.08(-0.36%)
Jul 29, 2014 21.00 21.33 21.00 21.07 14,459 -0.34(-1.60%)
Jul 28, 2014 21.20 21.65 21.20 21.41 13,428 +0.25(+1.18%)
Jul 25, 2014 21.15 21.37 21.03 21.16 17,353 -0.31(-1.44%)
Jul 24, 2014 22.38 22.52 21.24 21.47 20,951 +0.03(+0.16%)
Jul 23, 2014 22.11 22.11 21.38 21.44 29,363 -0.72(-3.24%)
Jul 22, 2014 22.25 23.06 21.75 22.16 27,944 -0.04(-0.19%)
Jul 21, 2014 22.43 22.84 22.10 22.20 33,903 -0.47(-2.06%)
Jul 18, 2014 21.55 23.02 21.49 22.66 36,417 +0.98(+4.50%)
Jul 17, 2014 22.30 22.31 21.29 21.69 23,452 -0.74(-3.31%)
Jul 16, 2014 22.48 22.82 22.31 22.43 14,396 +0.13(+0.60%)
Jul 15, 2014 23.15 23.34 22.27 22.30 20,685 -0.99(-4.27%)
Jul 14, 2014 21.94 23.54 21.94 23.29 54,464 +1.46(+6.69%)
Jul 11, 2014 22.32 22.45 21.68 21.83 14,644 -0.57(-2.53%)
Jul 10, 2014 22.33 22.76 22.33 22.40 12,133 -0.49(-2.15%)
Jul 09, 2014 23.04 23.17 22.83 22.89 13,227 -0.13(-0.54%)
Jul 08, 2014 22.83 23.22 22.83 23.02 37,793 +0.25(+1.10%)
Jul 07, 2014 23.28 23.29 22.56 22.77 29,229 -0.53(-2.29%)
Jul 03, 2014 23.33 23.30 23.30 23.30 8,984 -0.03(-0.14%)
Jul 02, 2014 22.55 23.50 22.55 23.33 48,107 +0.72(+3.17%)
Jul 01, 2014 22.14 23.07 22.04 22.61 59,850 +0.60(+2.73%)
Jun 30, 2014 21.66 22.05 21.62 22.01 41,786 +0.43(+1.97%)
Jun 27, 2014 21.74 22.13 21.59 21.59 84,755 -0.35(-1.60%)
Jun 26, 2014 21.75 22.12 21.70 21.94 9,982 -0.03(-0.15%)
Jun 25, 2014 21.70 22.11 21.70 21.97 12,018 +0.20(+0.92%)
Jun 24, 2014 21.81 22.12 21.68 21.77 18,558 +0.08(+0.39%)
Jun 23, 2014 22.07 22.18 21.52 21.69 17,381 -0.43(-1.96%)
Jun 20, 2014 22.11 22.17 21.91 22.12 41,944 +0.16(+0.72%)
Jun 19, 2014 21.94 22.08 21.65 21.96 13,255 +0.13(+0.57%)
Jun 18, 2014 21.75 22.06 21.63 21.84 14,468 +0.17(+0.77%)
Jun 17, 2014 21.16 21.88 21.16 21.67 16,357 +0.52(+2.45%)
Jun 16, 2014 21.16 21.78 21.05 21.15 21,315 +0.03(+0.12%)
Jun 13, 2014 21.09 21.22 20.98 21.13 15,382 +0.16(+0.76%)
Jun 12, 2014 21.03 21.38 20.91 20.97 20,863 -0.18(-0.83%)
Jun 11, 2014 21.20 21.34 21.05 21.15 17,921 -0.20(-0.94%)
Jun 10, 2014 21.57 21.70 21.29 21.35 20,882 +0.29(+1.39%)
Jun 06, 2014 20.97 21.08 20.72 21.05 28,860 +0.24(+1.16%)
Jun 05, 2014 19.49 20.83 19.49 20.81 32,127 +1.32(+6.77%)
Jun 04, 2014 19.37 19.53 19.33 19.49 22,853 +0.01(+0.04%)
Jun 03, 2014 19.48 19.81 19.29 19.48 25,172 -0.03(-0.17%)
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.