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 (%)
Jun 28, 2013 20.48 20.61 20.30 20.33 175,087 -0.15(-0.72%)
Jun 27, 2013 20.18 20.59 20.18 20.48 19,060 +0.44(+2.20%)
Jun 26, 2013 20.70 20.99 20.01 20.03 24,431 -0.67(-3.23%)
Jun 25, 2013 20.55 20.79 20.52 20.70 34,013 +0.27(+1.32%)
Jun 24, 2013 20.62 20.95 20.39 20.43 32,672 -0.22(-1.07%)
Jun 21, 2013 20.43 20.72 20.08 20.65 69,142 +0.32(+1.56%)
Jun 20, 2013 19.85 20.45 19.57 20.34 34,457 +0.16(+0.81%)
Jun 19, 2013 20.47 20.78 20.11 20.17 32,457 -0.36(-1.75%)
Jun 18, 2013 20.47 20.71 20.39 20.53 43,119 -0.04(-0.20%)
Jun 17, 2013 20.75 20.83 20.38 20.57 44,333 -0.03(-0.16%)
Jun 14, 2013 21.40 21.40 20.55 20.61 46,349 -0.82(-3.81%)
Jun 13, 2013 21.46 21.56 21.14 21.42 33,167 +0.02(+0.08%)
Jun 12, 2013 21.57 21.64 21.32 21.40 21,771 -0.10(-0.45%)
Jun 11, 2013 21.52 21.84 21.41 21.50 21,376 -0.51(-2.33%)
Jun 10, 2013 22.22 22.22 21.51 22.02 48,332 -0.06(-0.26%)
Jun 07, 2013 22.51 22.51 21.98 22.07 41,451 -0.34(-1.53%)
Jun 06, 2013 21.83 22.42 21.83 22.42 30,058 +0.53(+2.42%)
Jun 05, 2013 22.02 22.19 21.57 21.89 50,986 -0.28(-1.25%)
Jun 04, 2013 22.18 22.45 22.02 22.16 60,907 +0.03(+0.15%)
Jun 03, 2013 21.14 22.42 21.05 22.13 123,664 -0.29(-1.31%)
May 31, 2013 22.89 23.22 22.31 22.42 72,819 -0.66(-2.88%)
May 30, 2013 23.47 23.50 22.72 23.09 29,129 -0.24(-1.01%)
May 29, 2013 23.79 23.79 23.11 23.32 23,286 -0.62(-2.57%)
May 28, 2013 24.26 24.46 23.91 23.94 57,804 +0.09(+0.37%)
May 24, 2013 23.86 24.04 23.66 23.85 30,918 -0.11(-0.47%)
May 23, 2013 23.58 24.11 23.52 23.96 21,721 -0.11(-0.47%)
May 22, 2013 25.17 25.35 24.07 24.08 43,267 -0.94(-3.76%)
May 21, 2013 25.08 25.29 24.87 25.02 17,054 -0.10(-0.39%)
May 20, 2013 24.91 25.55 24.65 25.12 21,495 +0.24(+0.98%)
May 17, 2013 24.54 24.93 24.39 24.87 24,668 +0.45(+1.83%)
May 16, 2013 24.18 24.51 23.97 24.43 16,751 +0.18(+0.74%)
May 15, 2013 23.82 24.30 23.77 24.25 21,032 +0.11(+0.44%)
May 13, 2013 24.10 24.26 24.01 24.14 29,548 +0.07(+0.30%)
May 10, 2013 24.15 24.27 23.99 24.07 18,488 +0.06(+0.24%)
May 09, 2013 23.96 24.31 23.96 24.01 31,819 -0.05(-0.20%)
May 08, 2013 24.39 24.39 23.92 24.06 24,851 -0.30(-1.23%)
May 07, 2013 23.86 24.60 23.72 24.36 24,249 +0.46(+1.93%)
May 06, 2013 24.29 24.39 23.56 23.90 39,170 -0.31(-1.27%)
May 03, 2013 23.92 24.39 23.75 24.21 29,331 +0.46(+1.95%)
May 02, 2013 22.60 23.75 22.53 23.75 31,208 +1.07(+4.72%)
May 01, 2013 23.43 23.50 22.64 22.68 66,472 -0.57(-2.44%)
Apr 30, 2013 23.01 23.29 22.90 23.24 45,013 +0.33(+1.45%)
Apr 29, 2013 22.59 22.95 22.59 22.91 20,547 +0.23(+1.00%)
Apr 26, 2013 22.78 22.77 22.55 22.68 29,113 -0.02(-0.11%)
Apr 25, 2013 22.71 22.79 22.66 22.71 16,096 +0.05(+0.21%)
Apr 24, 2013 22.63 22.71 22.42 22.66 20,070 +0.07(+0.32%)
Apr 23, 2013 22.22 22.69 22.14 22.59 30,573 +0.60(+2.73%)
Apr 22, 2013 21.98 22.06 21.43 21.99 21,617 +0.29(+1.35%)
Apr 19, 2013 21.86 22.15 21.55 21.69 27,129 -0.15(-0.67%)
Apr 18, 2013 20.94 21.90 20.94 21.84 50,766 +0.92(+4.38%)
Apr 17, 2013 21.05 21.11 20.32 20.92 44,362 -0.20(-0.96%)
Apr 16, 2013 21.05 21.31 21.02 21.13 47,851 +0.22(+1.05%)
Apr 15, 2013 21.69 21.80 20.78 20.91 53,518 -0.87(-3.99%)
Apr 12, 2013 21.75 21.85 21.64 21.78 11,106 -0.01(-0.04%)
Apr 11, 2013 21.69 21.81 21.50 21.78 17,493 +0.14(+0.64%)
Apr 10, 2013 21.33 21.66 21.22 21.65 27,478 +0.38(+1.79%)
Apr 09, 2013 21.45 21.45 21.13 21.26 20,049 -0.19(-0.87%)
Apr 08, 2013 21.17 21.49 21.09 21.45 27,223 +0.36(+1.69%)
Apr 05, 2013 20.64 21.15 20.64 21.09 21,831 +0.20(+0.97%)
Apr 04, 2013 20.66 20.89 20.66 20.89 11,659 +0.19(+0.90%)
Apr 03, 2013 20.96 20.98 20.62 20.70 18,223 -0.18(-0.85%)
Apr 02, 2013 21.09 21.15 20.77 20.88 29,904 -0.07(-0.35%)
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.