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 (%)
Apr 30, 2018 15.82 15.96 15.77 15.86 36,812 +0.06(+0.35%)
Apr 27, 2018 15.92 16.04 15.72 15.80 39,187 -0.18(-1.11%)
Apr 26, 2018 16.25 16.31 15.93 15.98 25,736 -0.21(-1.32%)
Apr 25, 2018 16.11 16.30 15.99 16.19 27,267 +0.10(+0.64%)
Apr 24, 2018 16.01 16.14 15.82 16.09 43,391 +0.11(+0.70%)
Apr 23, 2018 16.43 16.43 15.75 15.98 50,315 -0.44(-2.66%)
Apr 20, 2018 16.44 16.71 16.33 16.42 23,327 -0.07(-0.45%)
Apr 19, 2018 16.52 16.59 16.18 16.49 42,284 -0.07(-0.45%)
Apr 18, 2018 16.62 16.81 16.54 16.56 50,705 -0.08(-0.50%)
Apr 17, 2018 16.69 16.83 16.51 16.65 43,855 +0.02(+0.11%)
Apr 16, 2018 16.41 16.82 16.35 16.63 31,191 +0.29(+1.76%)
Apr 13, 2018 16.51 16.51 16.13 16.34 44,552 -0.09(-0.57%)
Apr 12, 2018 16.69 16.69 16.30 16.43 50,632 -0.20(-1.17%)
Apr 11, 2018 16.44 16.69 16.34 16.63 30,215 +0.11(+0.68%)
Apr 10, 2018 16.68 16.81 16.25 16.52 41,852 -0.04(-0.22%)
Apr 09, 2018 16.58 16.71 16.24 16.56 54,269 +0.04(+0.22%)
Apr 06, 2018 16.50 16.64 16.29 16.52 46,323 -0.07(-0.39%)
Apr 05, 2018 16.21 16.65 16.18 16.58 67,903 +0.42(+2.59%)
Apr 04, 2018 16.00 16.25 15.97 16.16 72,087 +0.01(+0.06%)
Apr 03, 2018 16.28 16.28 15.92 16.16 50,903 -0.04(-0.23%)
Apr 02, 2018 16.33 16.58 16.05 16.19 125,538 -0.07(-0.46%)
Mar 29, 2018 16.27 16.27 16.27 0 -0.16(-0.96%)
Mar 28, 2018 16.30 16.60 16.25 16.43 82,960 +0.13(+0.80%)
Mar 27, 2018 16.43 16.66 16.11 16.30 82,245 -0.06(-0.40%)
Mar 26, 2018 16.47 16.76 16.08 16.36 113,405 +0.08(+0.51%)
Mar 23, 2018 16.89 17.12 16.27 16.28 61,377 -0.66(-3.90%)
Mar 22, 2018 16.80 17.09 16.80 16.94 55,187 +0.00(+0.00%)
Mar 21, 2018 16.62 17.24 16.52 16.94 54,956 +0.32(+1.90%)
Mar 20, 2018 16.91 17.11 16.47 16.62 64,098 -0.30(-1.76%)
Mar 19, 2018 17.02 17.15 16.69 16.92 76,226 -0.15(-0.87%)
Mar 16, 2018 16.90 17.29 16.74 17.07 91,263 +0.14(+0.82%)
Mar 15, 2018 17.11 17.18 16.80 16.93 60,416 -0.18(-1.03%)
Mar 14, 2018 17.56 17.56 17.03 17.10 118,956 -0.39(-2.23%)
Mar 13, 2018 17.67 17.91 17.39 17.49 41,144 -0.19(-1.05%)
Mar 12, 2018 17.54 17.93 17.42 17.68 52,474 +0.17(+0.96%)
Mar 09, 2018 17.75 17.80 17.40 17.51 48,058 -0.18(-1.00%)
Mar 08, 2018 17.68 17.94 17.35 17.69 49,419 +0.01(+0.05%)
Mar 07, 2018 17.77 17.35 17.68 51,173 +0.08(+0.48%)
Mar 06, 2018 17.54 17.62 17.13 17.60 38,534 +0.06(+0.37%)
Mar 05, 2018 17.28 17.80 17.28 17.53 45,426 +0.24(+1.40%)
Mar 02, 2018 16.95 17.52 16.80 17.29 116,342 +0.25(+1.47%)
Mar 01, 2018 17.07 17.16 16.93 17.04 135,695 -0.07(-0.43%)
Feb 28, 2018 17.48 17.59 17.11 17.11 65,419 -0.37(-2.13%)
Feb 27, 2018 17.87 18.10 17.46 17.48 60,281 -0.40(-2.26%)
Feb 26, 2018 17.94 18.16 17.66 17.89 41,334 +0.03(+0.15%)
Feb 23, 2018 17.54 17.86 17.49 17.86 89,061 +0.39(+2.21%)
Feb 22, 2018 17.31 17.70 17.26 17.48 57,276 +0.15(+0.85%)
Feb 21, 2018 17.76 17.85 17.31 17.33 87,139 -0.40(-2.23%)
Feb 20, 2018 18.07 18.25 17.70 17.72 105,370 -0.44(-2.43%)
Feb 16, 2018 18.17 18.17 18.17 0 +0.31(+1.75%)
Feb 15, 2018 17.92 18.06 17.54 17.85 69,805 +0.26(+1.46%)
Feb 14, 2018 18.16 18.51 17.51 17.60 66,843 -0.63(-3.43%)
Feb 13, 2018 18.55 18.62 18.19 18.22 103,736 -0.51(-2.70%)
Feb 12, 2018 19.29 19.63 18.64 18.73 115,831 -0.52(-2.72%)
Feb 09, 2018 20.91 20.91 18.95 19.25 245,884 -1.75(-8.32%)
Feb 08, 2018 21.80 22.22 20.99 21.00 125,248 -1.35(-6.05%)
Feb 07, 2018 22.79 22.79 21.89 22.35 56,952 -0.47(-2.06%)
Feb 06, 2018 22.40 23.17 22.40 22.82 64,772 -0.24(-1.04%)
Feb 05, 2018 23.48 23.62 22.65 23.06 29,280 -0.66(-2.79%)
Feb 02, 2018 23.91 23.99 23.65 23.72 35,782 -0.31(-1.30%)
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.