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, 2012 15.49 15.49 15.03 15.08 19,474 -0.35(-2.25%)
Apr 27, 2012 14.88 15.56 14.80 15.43 24,851 +0.65(+4.37%)
Apr 26, 2012 15.30 15.49 14.62 14.78 32,306 -0.49(-3.20%)
Apr 25, 2012 15.24 15.58 15.18 15.27 25,181 +0.27(+1.78%)
Apr 24, 2012 14.84 15.10 14.84 15.00 13,744 +0.11(+0.74%)
Apr 23, 2012 15.01 15.09 14.88 14.89 17,125 -0.23(-1.51%)
Apr 20, 2012 15.21 15.46 15.10 15.12 27,242 +0.17(+1.11%)
Apr 19, 2012 15.28 15.42 14.94 14.95 30,111 -0.27(-1.76%)
Apr 18, 2012 15.43 15.68 15.22 15.22 33,637 -0.24(-1.53%)
Apr 17, 2012 15.21 15.62 15.16 15.46 17,732 +0.31(+2.03%)
Apr 16, 2012 15.16 15.45 15.09 15.15 12,938 +0.11(+0.73%)
Apr 13, 2012 15.15 15.27 15.04 15.04 18,665 -0.11(-0.73%)
Apr 12, 2012 15.17 15.34 15.13 15.15 25,825 +0.02(+0.16%)
Apr 11, 2012 14.91 15.21 14.91 15.13 27,164 +0.20(+1.32%)
Apr 10, 2012 14.96 15.09 14.91 14.93 40,767 -0.03(-0.21%)
Apr 09, 2012 14.96 15.08 14.84 14.96 18,343 -0.24(-1.61%)
Apr 05, 2012 15.04 15.31 14.96 15.21 44,849 +0.06(+0.36%)
Apr 04, 2012 15.16 15.34 14.96 15.15 20,690 -0.21(-1.38%)
Apr 03, 2012 15.52 15.63 15.31 15.36 26,911 -0.13(-0.86%)
Apr 02, 2012 15.28 15.67 15.13 15.50 37,968 +0.17(+1.13%)
Mar 30, 2012 15.66 15.66 15.32 15.32 31,521 -0.18(-1.17%)
Mar 29, 2012 15.54 15.68 15.47 15.50 11,073 -0.14(-0.91%)
Mar 28, 2012 15.73 15.91 15.47 15.65 37,539 -0.04(-0.25%)
Mar 27, 2012 15.87 16.05 15.64 15.69 29,719 -0.20(-1.24%)
Mar 26, 2012 15.81 15.92 15.75 15.88 31,101 +0.21(+1.36%)
Mar 23, 2012 15.39 15.69 15.36 15.67 29,019 +0.31(+2.05%)
Mar 22, 2012 15.59 15.74 15.34 15.36 20,767 -0.38(-2.40%)
Mar 21, 2012 15.04 15.91 14.96 15.73 69,975 +0.75(+4.99%)
Mar 20, 2012 14.92 15.09 14.92 14.98 26,216 -0.06(-0.37%)
Mar 19, 2012 14.86 15.21 14.86 15.04 57,565 +0.22(+1.49%)
Mar 16, 2012 14.96 15.00 14.82 14.82 67,514 -0.23(-1.52%)
Mar 15, 2012 15.09 15.23 14.96 15.05 35,536 -0.10(-0.68%)
Mar 14, 2012 15.17 15.24 14.98 15.15 37,095 -0.04(-0.26%)
Mar 13, 2012 15.11 15.22 14.96 15.19 71,344 +0.20(+1.37%)
Mar 12, 2012 15.00 15.24 14.92 14.98 62,412 -0.03(-0.21%)
Mar 09, 2012 14.93 15.15 14.92 15.02 81,039 +0.02(+0.11%)
Mar 08, 2012 15.00 15.11 14.65 15.00 41,433 +0.04(+0.26%)
Mar 07, 2012 15.12 15.20 14.71 14.96 47,289 -0.11(-0.73%)
Mar 06, 2012 15.15 15.20 14.97 15.07 57,052 -0.06(-0.36%)
Mar 05, 2012 14.65 15.21 14.58 15.13 31,658 +0.48(+3.28%)
Mar 02, 2012 15.55 15.61 14.46 14.65 45,145 -0.88(-5.68%)
Mar 01, 2012 15.49 15.91 15.44 15.53 36,899 +0.09(+0.61%)
Feb 29, 2012 15.80 15.87 15.43 15.43 38,835 -0.33(-2.10%)
Feb 28, 2012 15.79 15.99 15.61 15.76 16,529 -0.01(-0.05%)
Feb 27, 2012 15.83 15.86 15.49 15.77 14,154 -0.20(-1.22%)
Feb 24, 2012 16.17 16.17 15.83 15.97 20,381 -0.16(-1.02%)
Feb 23, 2012 16.16 16.26 16.02 16.13 48,982 -0.02(-0.10%)
Feb 22, 2012 16.34 16.37 16.10 16.15 24,776 -0.17(-1.05%)
Feb 21, 2012 16.31 16.53 16.29 16.32 24,158 +0.01(+0.05%)
Feb 17, 2012 16.41 16.41 16.29 16.31 17,298 -0.05(-0.29%)
Feb 16, 2012 16.23 16.45 16.23 16.36 39,072 +0.09(+0.53%)
Feb 15, 2012 16.41 16.41 16.22 16.27 36,348 -0.05(-0.34%)
Feb 14, 2012 16.37 16.37 16.21 16.33 36,328 -0.08(-0.48%)
Feb 13, 2012 16.47 16.65 16.34 16.41 56,619 +0.06(+0.38%)
Feb 10, 2012 16.26 16.46 16.14 16.34 99,069 -0.06(-0.38%)
Feb 09, 2012 16.44 16.44 16.34 16.41 41,529 +0.02(+0.10%)
Feb 08, 2012 16.44 16.48 16.28 16.39 46,430 +0.02(+0.14%)
Feb 07, 2012 16.48 16.48 16.35 16.37 35,874 -0.05(-0.29%)
Feb 06, 2012 16.73 16.73 16.37 16.41 38,670 -0.34(-2.01%)
Feb 03, 2012 16.99 16.99 16.71 16.75 40,401 -0.02(-0.14%)
Feb 02, 2012 16.76 16.91 16.73 16.77 29,180 +0.01(+0.05%)
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.