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 29, 2011 14.46 14.81 14.40 14.70 20,801 +0.25(+1.74%)
Apr 28, 2011 14.14 14.51 14.12 14.45 22,243 +0.34(+2.38%)
Apr 27, 2011 14.16 14.18 13.97 14.12 9,918 -0.02(-0.16%)
Apr 26, 2011 14.28 14.35 13.93 14.14 44,427 -0.14(-0.96%)
Apr 25, 2011 14.31 14.31 14.15 14.28 13,270 -0.04(-0.27%)
Apr 21, 2011 14.50 14.50 13.65 14.31 11,814 -0.08(-0.58%)
Apr 20, 2011 14.60 14.67 14.28 14.40 32,392 +0.02(+0.16%)
Apr 19, 2011 14.48 14.52 14.31 14.38 12,978 -0.02(-0.16%)
Apr 18, 2011 14.18 14.48 14.18 14.40 10,260 -0.03(-0.21%)
Apr 15, 2011 14.25 14.53 14.09 14.43 33,995 +0.13(+0.91%)
Apr 14, 2011 14.12 14.43 14.12 14.30 18,685 +0.07(+0.48%)
Apr 13, 2011 14.32 14.41 14.23 14.23 25,548 -0.04(-0.27%)
Apr 12, 2011 14.41 14.64 14.22 14.27 16,431 -0.25(-1.73%)
Apr 11, 2011 14.49 14.55 14.43 14.52 15,688 +0.04(+0.26%)
Apr 08, 2011 14.91 14.91 14.46 14.48 21,826 -0.28(-1.91%)
Apr 07, 2011 14.97 15.02 14.73 14.76 16,207 -0.17(-1.12%)
Apr 06, 2011 14.87 15.02 14.86 14.93 15,499 +0.14(+0.98%)
Apr 05, 2011 14.60 14.87 14.60 14.79 13,802 +0.15(+1.04%)
Apr 04, 2011 14.39 14.65 14.34 14.63 24,702 +0.24(+1.70%)
Apr 01, 2011 14.51 14.51 14.32 14.39 12,978 +0.02(+0.11%)
Mar 31, 2011 14.25 14.53 14.15 14.38 58,528 +0.11(+0.80%)
Mar 30, 2011 14.26 14.26 14.26 14.26 16,232 +0.05(+0.38%)
Mar 29, 2011 14.09 14.25 13.97 14.21 13,995 +0.15(+1.09%)
Mar 28, 2011 14.11 14.18 13.82 14.06 38,367 -0.02(-0.11%)
Mar 25, 2011 13.64 14.24 13.59 14.07 38,682 +0.54(+4.00%)
Mar 24, 2011 14.25 14.25 13.49 13.53 46,130 -0.66(-4.62%)
Mar 23, 2011 13.70 14.29 13.32 14.18 72,669 +0.43(+3.16%)
Mar 22, 2011 13.59 13.80 13.48 13.75 17,122 +0.15(+1.12%)
Mar 21, 2011 13.40 13.61 13.35 13.60 14,412 +0.53(+4.09%)
Mar 18, 2011 12.70 13.06 12.58 13.06 46,034 +0.47(+3.76%)
Mar 17, 2011 13.07 13.07 12.56 12.59 26,471 -0.21(-1.61%)
Mar 16, 2011 12.95 13.03 12.74 12.80 37,296 -0.23(-1.76%)
Mar 15, 2011 12.99 13.19 12.98 13.03 35,607 -0.17(-1.27%)
Mar 14, 2011 12.90 13.25 12.80 13.19 23,088 +0.10(+0.76%)
Mar 11, 2011 12.96 13.11 12.26 13.09 154,067 +0.21(+1.60%)
Mar 10, 2011 13.12 13.12 12.87 12.89 25,989 -0.37(-2.82%)
Mar 09, 2011 13.09 13.27 13.01 13.26 4,992 +0.19(+1.46%)
Mar 08, 2011 13.01 13.32 13.00 13.07 33,404 +0.12(+0.94%)
Mar 07, 2011 13.73 13.73 12.93 12.95 20,358 -0.68(-4.98%)
Mar 04, 2011 13.80 14.00 13.62 13.63 11,908 -0.22(-1.60%)
Mar 03, 2011 13.53 13.85 13.53 13.85 10,029 +0.43(+3.18%)
Mar 02, 2011 13.38 13.57 13.32 13.42 10,848 -0.02(-0.11%)
Mar 01, 2011 13.44 13.57 13.35 13.44 36,118 +0.09(+0.69%)
Feb 28, 2011 13.46 13.61 13.35 13.35 89,688 -0.07(-0.51%)
Feb 25, 2011 13.38 13.48 13.35 13.41 34,266 +0.15(+1.15%)
Feb 24, 2011 13.88 13.88 13.05 13.26 87,608 -0.54(-3.89%)
Feb 23, 2011 14.49 14.65 13.75 13.80 30,284 -0.72(-4.95%)
Feb 22, 2011 14.55 14.71 14.46 14.52 13,790 -0.22(-1.49%)
Feb 18, 2011 14.88 14.88 14.62 14.74 13,478 -0.08(-0.51%)
Feb 17, 2011 15.12 15.27 14.40 14.81 25,848 -0.39(-2.59%)
Feb 16, 2011 15.45 15.61 15.14 15.21 8,199 -0.11(-0.69%)
Feb 15, 2011 15.36 15.54 15.20 15.31 21,285 -0.03(-0.20%)
Feb 14, 2011 15.48 15.50 15.14 15.34 10,850 -0.13(-0.83%)
Feb 11, 2011 15.30 15.48 15.18 15.47 11,129 +0.17(+1.14%)
Feb 10, 2011 15.03 15.39 14.89 15.30 32,940 -0.08(-0.54%)
Feb 09, 2011 15.30 15.54 15.29 15.38 13,381 +0.07(+0.44%)
Feb 08, 2011 14.97 15.32 14.97 15.31 14,277 +0.26(+1.71%)
Feb 07, 2011 14.55 15.05 14.45 15.05 20,888 +0.42(+2.89%)
Feb 04, 2011 14.18 14.68 14.09 14.63 20,382 +0.47(+3.31%)
Feb 03, 2011 13.97 14.18 13.97 14.16 4,550 +0.10(+0.70%)
Feb 02, 2011 14.35 14.49 13.84 14.06 21,200 -0.26(-1.80%)
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.