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 (%)
Mar 28, 2013 20.72 21.13 20.67 21.06 47,291 +0.46(+2.24%)
Mar 27, 2013 20.42 20.63 20.36 20.60 15,365 +0.13(+0.63%)
Mar 26, 2013 20.52 20.60 20.35 20.47 34,306 +0.04(+0.20%)
Mar 25, 2013 19.95 20.43 19.87 20.43 31,255 +0.49(+2.44%)
Mar 22, 2013 20.18 20.18 19.80 19.94 27,556 -0.23(-1.13%)
Mar 21, 2013 20.19 20.23 19.99 20.17 13,362 -0.09(-0.44%)
Mar 20, 2013 20.10 20.27 20.10 20.26 12,913 +0.19(+0.97%)
Mar 19, 2013 20.13 20.19 19.93 20.06 24,873 +0.03(+0.16%)
Mar 18, 2013 19.87 20.10 19.80 20.03 19,927 -0.05(-0.24%)
Mar 15, 2013 19.75 20.18 19.75 20.08 77,548 +0.35(+1.77%)
Mar 14, 2013 19.34 19.73 19.34 19.73 50,776 +0.36(+1.84%)
Mar 13, 2013 19.55 19.66 19.20 19.37 132,054 -0.16(-0.83%)
Mar 12, 2013 19.42 19.56 19.42 19.54 23,791 +0.04(+0.21%)
Mar 11, 2013 19.54 19.54 19.43 19.50 14,997 -0.08(-0.41%)
Mar 08, 2013 19.54 19.59 19.53 19.58 27,677 +0.03(+0.17%)
Mar 07, 2013 19.53 19.59 19.44 19.54 25,894 +0.04(+0.21%)
Mar 06, 2013 19.46 19.52 19.42 19.50 15,144 -0.03(-0.17%)
Mar 05, 2013 19.55 19.55 19.44 19.54 22,563 +0.02(+0.08%)
Mar 04, 2013 19.50 19.52 19.38 19.52 27,910 +0.08(+0.42%)
Mar 01, 2013 19.39 19.45 19.25 19.44 19,737 -0.03(-0.17%)
Feb 28, 2013 19.36 19.54 19.32 19.47 23,301 +0.11(+0.59%)
Feb 27, 2013 19.01 19.45 19.01 19.36 13,550 +0.32(+1.70%)
Feb 26, 2013 18.87 19.11 18.87 19.03 11,559 +0.23(+1.20%)
Feb 25, 2013 19.33 19.34 18.74 18.81 25,951 -0.48(-2.51%)
Feb 22, 2013 19.42 19.42 19.20 19.29 15,522 +0.00(+0.00%)
Feb 21, 2013 18.94 19.34 18.94 19.29 14,675 +0.38(+2.00%)
Feb 20, 2013 19.36 19.38 18.81 18.91 39,198 -0.42(-2.17%)
Feb 19, 2013 17.91 19.44 17.77 19.33 35,432 -0.10(-0.50%)
Feb 15, 2013 19.22 19.46 19.16 19.43 28,429 +0.29(+1.52%)
Feb 14, 2013 18.74 19.22 18.72 19.14 26,080 +0.39(+2.11%)
Feb 13, 2013 18.79 18.86 18.67 18.74 42,847 +0.01(+0.04%)
Feb 12, 2013 18.64 18.87 18.60 18.74 34,599 +0.13(+0.69%)
Feb 11, 2013 21.61 21.81 18.49 18.61 37,805 +0.10(+0.57%)
Feb 08, 2013 18.55 18.55 18.44 18.50 22,019 +0.03(+0.17%)
Feb 07, 2013 18.56 18.63 18.44 18.47 18,594 -0.06(-0.35%)
Feb 06, 2013 18.49 18.64 18.44 18.53 94,659 +0.02(+0.09%)
Feb 04, 2013 18.83 18.84 18.45 18.52 27,939 -0.22(-1.16%)
Feb 01, 2013 18.37 18.78 18.37 18.74 47,292 +0.44(+2.38%)
Jan 31, 2013 18.05 18.53 18.05 18.30 158,749 +0.26(+1.43%)
Jan 30, 2013 18.13 18.13 18.01 18.04 73,832 -0.09(-0.49%)
Jan 29, 2013 17.93 18.13 17.74 18.13 87,043 +0.16(+0.90%)
Jan 28, 2013 18.11 18.11 17.62 17.97 38,501 -0.09(-0.49%)
Jan 25, 2013 18.10 18.11 17.86 18.06 29,988 +0.00(+0.00%)
Jan 24, 2013 18.21 18.21 18.00 18.06 10,967 -0.07(-0.40%)
Jan 23, 2013 18.13 18.21 17.93 18.13 28,740 -0.04(-0.22%)
Jan 22, 2013 17.99 18.24 17.93 18.17 16,546 +0.24(+1.35%)
Jan 18, 2013 18.03 18.16 17.85 17.93 16,884 -0.05(-0.27%)
Jan 17, 2013 18.15 18.16 17.89 17.98 10,439 +0.00(+0.00%)
Jan 16, 2013 18.16 18.36 17.98 17.98 23,374 -0.17(-0.93%)
Jan 15, 2013 17.70 18.37 17.70 18.15 25,274 +0.31(+1.72%)
Jan 14, 2013 17.62 18.10 17.54 17.84 43,211 +0.27(+1.56%)
Jan 11, 2013 17.81 17.81 17.57 17.57 19,615 -0.14(-0.82%)
Jan 10, 2013 17.91 17.99 17.58 17.71 35,593 -0.20(-1.12%)
Jan 09, 2013 18.03 18.08 17.57 17.91 42,896 -0.02(-0.13%)
Jan 08, 2013 18.06 18.19 17.80 17.94 18,472 -0.13(-0.71%)
Jan 07, 2013 18.16 18.35 18.03 18.07 12,039 +0.00(+0.00%)
Jan 04, 2013 18.08 18.37 17.99 18.07 27,460 +0.11(+0.63%)
Jan 03, 2013 18.78 18.82 17.94 17.95 62,720 -0.76(-4.05%)
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.