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 (%)
Sep 28, 2018 13.72 13.78 13.58 13.58 28,511 -0.02(-0.14%)
Sep 27, 2018 13.70 13.70 13.42 13.59 47,066 -0.01(-0.07%)
Sep 26, 2018 13.82 13.93 13.55 13.60 64,444 -0.31(-2.26%)
Sep 25, 2018 14.17 14.20 13.68 13.92 75,316 -0.31(-2.15%)
Sep 24, 2018 14.31 14.41 14.21 14.22 28,332 -0.03(-0.20%)
Sep 21, 2018 14.02 14.31 14.00 14.25 46,540 +0.27(+1.91%)
Sep 20, 2018 14.01 14.28 13.94 13.99 37,629 -0.04(-0.27%)
Sep 19, 2018 13.59 14.15 13.47 14.02 81,684 +0.55(+4.11%)
Sep 18, 2018 13.47 13.96 13.36 13.47 52,504 -0.02(-0.14%)
Sep 17, 2018 13.54 13.77 13.38 13.49 37,165 +0.10(+0.71%)
Sep 14, 2018 13.07 13.60 13.07 13.39 37,211 +0.31(+2.33%)
Sep 13, 2018 13.49 13.49 12.94 13.09 56,390 -0.18(-1.37%)
Sep 12, 2018 13.32 13.59 13.17 13.27 24,979 -0.09(-0.64%)
Sep 11, 2018 13.40 13.48 13.04 13.36 43,970 -0.23(-1.69%)
Sep 10, 2018 13.57 13.66 13.34 13.59 34,989 +0.12(+0.92%)
Sep 07, 2018 13.43 13.67 13.43 13.46 19,915 -0.07(-0.49%)
Sep 06, 2018 13.67 13.84 13.32 13.53 35,204 -0.08(-0.56%)
Sep 05, 2018 13.19 13.80 13.19 13.60 46,472 +0.48(+3.63%)
Sep 04, 2018 13.24 13.30 12.99 13.13 31,948 -0.11(-0.86%)
Aug 31, 2018 13.24 13.24 13.24 0 -0.17(-1.28%)
Aug 30, 2018 13.50 13.51 13.37 13.41 27,667 +0.03(+0.21%)
Aug 29, 2018 13.55 13.67 13.31 13.38 18,937 -0.08(-0.63%)
Aug 28, 2018 13.64 13.70 13.45 13.47 24,324 -0.17(-1.24%)
Aug 27, 2018 13.98 14.05 13.59 13.64 20,458 -0.39(-2.81%)
Aug 24, 2018 13.92 14.19 13.91 14.03 28,067 +0.07(+0.47%)
Aug 23, 2018 13.97 14.18 13.97 13.97 22,941 -0.03(-0.20%)
Aug 22, 2018 13.90 14.21 13.83 14.00 35,379 -0.09(-0.67%)
Aug 21, 2018 14.17 14.24 14.03 14.09 36,475 +0.00(+0.00%)
Aug 20, 2018 14.09 14.36 14.03 14.09 27,138 +0.01(+0.07%)
Aug 17, 2018 14.13 14.21 13.98 14.08 21,475 -0.05(-0.33%)
Aug 16, 2018 13.65 14.17 13.65 14.13 30,599 +0.39(+2.81%)
Aug 15, 2018 14.13 14.13 13.66 13.74 37,970 -0.24(-1.68%)
Aug 14, 2018 13.66 14.20 13.66 13.98 47,538 +0.40(+2.98%)
Aug 13, 2018 13.54 13.66 13.32 13.57 33,629 +0.07(+0.49%)
Aug 10, 2018 13.64 13.92 13.49 13.51 57,303 -0.13(-0.97%)
Aug 09, 2018 13.45 13.77 13.21 13.64 86,799 +0.42(+3.20%)
Aug 08, 2018 13.58 13.79 13.22 13.22 34,147 -0.36(-2.63%)
Aug 07, 2018 13.33 13.90 13.26 13.57 44,059 +0.25(+1.91%)
Aug 06, 2018 13.68 13.88 13.20 13.32 54,599 -0.16(-1.19%)
Aug 03, 2018 12.91 13.57 12.85 13.48 63,895 +0.56(+4.37%)
Aug 02, 2018 14.00 14.32 12.75 12.91 91,437 -1.48(-10.26%)
Aug 01, 2018 15.00 15.00 14.39 14.39 44,298 -0.61(-4.07%)
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%)
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.