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 30, 2011 15.93 16.14 15.87 16.10 18,848 +0.18(+1.11%)
Jun 29, 2011 16.12 16.15 15.92 15.92 19,665 -0.15(-0.96%)
Jun 28, 2011 15.76 16.08 15.76 16.07 29,358 +0.31(+1.95%)
Jun 27, 2011 15.31 15.87 15.16 15.77 46,750 +0.32(+2.09%)
Jun 24, 2011 15.12 15.44 14.93 15.44 177,414 +0.37(+2.45%)
Jun 23, 2011 14.73 15.20 14.73 15.07 23,067 +0.15(+0.98%)
Jun 22, 2011 14.87 15.20 14.84 14.93 13,423 -0.02(-0.10%)
Jun 21, 2011 14.42 14.97 14.36 14.94 35,733 +0.61(+4.24%)
Jun 20, 2011 14.22 14.34 14.22 14.34 20,236 +0.30(+2.14%)
Jun 17, 2011 14.27 14.41 14.04 14.04 43,999 -0.14(-0.98%)
Jun 16, 2011 15.23 15.23 13.93 14.17 100,491 -0.98(-6.49%)
Jun 15, 2011 15.15 15.40 14.81 15.16 23,531 -0.22(-1.45%)
Jun 14, 2011 14.96 15.38 14.72 15.38 31,782 +0.58(+3.95%)
Jun 13, 2011 14.12 14.87 14.07 14.80 24,577 +0.79(+5.66%)
Jun 10, 2011 14.07 14.27 13.97 14.00 9,202 -0.12(-0.87%)
Jun 09, 2011 14.11 14.14 13.88 14.13 12,134 +0.04(+0.27%)
Jun 08, 2011 14.02 14.13 13.98 14.09 18,193 -0.04(-0.27%)
Jun 07, 2011 13.97 14.30 13.90 14.13 23,995 +0.30(+2.17%)
Jun 06, 2011 13.73 14.03 13.70 13.83 27,560 +0.14(+1.01%)
Jun 03, 2011 13.43 13.77 13.43 13.69 30,201 +1.02(+8.07%)
May 24, 2011 13.17 13.25 12.64 12.67 35,164 -0.40(-3.09%)
May 23, 2011 13.00 13.29 12.89 13.07 18,892 -0.18(-1.38%)
May 20, 2011 13.35 13.35 13.10 13.25 24,570 -0.24(-1.81%)
May 19, 2011 13.38 13.54 13.26 13.50 14,174 +0.24(+1.84%)
May 18, 2011 12.74 13.26 12.74 13.25 13,360 +0.59(+4.64%)
May 17, 2011 12.48 12.70 12.48 12.67 13,662 +0.11(+0.91%)
May 16, 2011 13.02 13.18 12.55 12.55 22,973 -0.53(-4.02%)
May 13, 2011 13.23 13.28 13.07 13.08 13,499 -0.19(-1.44%)
May 12, 2011 13.10 13.29 13.03 13.27 21,725 +0.11(+0.81%)
May 11, 2011 13.29 13.38 13.13 13.16 17,906 -0.21(-1.60%)
May 10, 2011 13.16 13.41 12.85 13.38 19,000 +0.29(+2.21%)
May 09, 2011 13.04 13.11 12.98 13.09 12,342 +0.01(+0.06%)
May 06, 2011 13.16 13.19 12.97 13.08 22,602 +0.09(+0.70%)
May 05, 2011 13.09 13.32 12.90 12.99 20,240 -0.16(-1.22%)
May 04, 2011 14.03 14.05 13.15 13.15 14,132 -0.93(-6.61%)
May 03, 2011 14.37 14.44 14.08 14.08 21,692 -0.27(-1.91%)
May 02, 2011 14.42 14.47 14.35 14.35 14,635 -0.35(-2.39%)
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%)
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.