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 (%)
Oct 30, 2009 15.40 15.42 14.63 14.82 71,524 -0.68(-4.38%)
Oct 29, 2009 15.24 15.51 15.20 15.49 24,937 +0.33(+2.17%)
Oct 28, 2009 15.25 15.44 14.98 15.17 31,961 -0.19(-1.24%)
Oct 27, 2009 15.38 15.55 15.33 15.36 7,366 +0.08(+0.53%)
Oct 26, 2009 15.36 15.36 15.23 15.28 17,186 -0.02(-0.14%)
Oct 23, 2009 15.24 15.38 15.22 15.30 14,824 -0.53(-3.37%)
Oct 22, 2009 15.41 15.87 15.18 15.83 26,254 +0.38(+2.46%)
Oct 21, 2009 15.54 15.87 15.39 15.45 25,755 -0.09(-0.56%)
Oct 20, 2009 15.36 15.70 15.36 15.54 29,910 +0.17(+1.09%)
Oct 19, 2009 15.22 15.54 14.90 15.37 22,398 +0.17(+1.10%)
Oct 16, 2009 15.09 15.44 14.97 15.20 19,285 +0.02(+0.14%)
Oct 15, 2009 14.96 15.25 14.90 15.18 20,513 +0.08(+0.53%)
Oct 14, 2009 15.34 15.34 15.06 15.10 43,693 -0.09(-0.58%)
Oct 13, 2009 15.40 15.40 14.87 15.19 43,173 -0.31(-2.02%)
Oct 12, 2009 15.63 15.81 15.50 15.50 10,049 +0.00(+0.00%)
Oct 09, 2009 15.67 15.68 15.19 15.50 11,717 -0.17(-1.07%)
Oct 08, 2009 15.91 15.91 15.63 15.67 22,523 -0.20(-1.29%)
Oct 07, 2009 15.68 16.00 15.62 15.87 29,009 +0.07(+0.41%)
Oct 06, 2009 14.66 15.81 14.60 15.81 33,975 +1.22(+8.35%)
Oct 05, 2009 14.48 14.86 14.45 14.59 35,614 +0.15(+1.06%)
Oct 02, 2009 14.12 14.52 14.08 14.44 29,797 +0.20(+1.38%)
Oct 01, 2009 14.30 14.48 14.20 14.24 30,041 -0.19(-1.31%)
Sep 30, 2009 14.98 15.03 14.32 14.43 38,663 -0.73(-4.81%)
Sep 29, 2009 15.05 15.85 15.05 15.16 14,669 +0.11(+0.73%)
Sep 28, 2009 14.75 15.57 14.43 15.05 20,828 +0.34(+2.33%)
Sep 25, 2009 14.78 15.05 14.35 14.71 25,731 -0.07(-0.49%)
Sep 24, 2009 14.57 15.19 14.50 14.78 28,796 +0.32(+2.22%)
Sep 23, 2009 14.50 14.62 14.30 14.46 23,307 -0.05(-0.35%)
Sep 22, 2009 14.56 14.65 14.42 14.51 8,632 +0.09(+0.66%)
Sep 21, 2009 14.74 14.74 14.36 14.41 19,173 -0.33(-2.23%)
Sep 18, 2009 14.91 14.91 14.46 14.74 50,720 -0.06(-0.39%)
Sep 17, 2009 14.52 14.90 14.40 14.80 16,990 +0.28(+1.91%)
Sep 16, 2009 14.30 14.73 14.29 14.52 7,947 +0.31(+2.21%)
Sep 15, 2009 14.29 14.46 13.97 14.21 22,141 -0.15(-1.07%)
Sep 14, 2009 13.46 14.63 13.46 14.36 25,568 +0.75(+5.52%)
Sep 11, 2009 14.57 14.57 13.32 13.61 26,170 -0.89(-6.14%)
Sep 10, 2009 14.62 14.71 14.07 14.50 12,430 -0.13(-0.90%)
Sep 09, 2009 14.95 15.11 14.26 14.63 25,077 -0.28(-1.91%)
Sep 08, 2009 15.00 15.06 14.55 14.92 13,839 +0.02(+0.15%)
Sep 04, 2009 14.34 14.90 13.80 14.90 60,700 +0.50(+3.45%)
Sep 03, 2009 15.25 15.44 14.16 14.40 37,817 -0.76(-5.01%)
Sep 02, 2009 14.83 15.65 14.83 15.16 21,765 +0.33(+2.21%)
Sep 01, 2009 15.11 15.84 14.58 14.83 36,132 -0.41(-2.68%)
Aug 31, 2009 15.06 15.72 14.86 15.24 37,927 +0.07(+0.43%)
Aug 28, 2009 15.87 16.28 15.01 15.17 33,827 -0.62(-3.93%)
Aug 27, 2009 15.79 15.84 15.14 15.79 27,785 -0.08(-0.51%)
Aug 26, 2009 15.68 15.90 15.63 15.87 21,044 +0.15(+0.97%)
Aug 25, 2009 16.35 16.47 15.72 15.72 58,073 -0.58(-3.58%)
Aug 24, 2009 16.42 16.91 16.24 16.30 25,354 -0.05(-0.31%)
Aug 21, 2009 16.13 16.38 15.91 16.36 54,734 +0.45(+2.80%)
Aug 20, 2009 15.84 16.04 15.63 15.91 36,376 +0.07(+0.46%)
Aug 19, 2009 15.09 16.12 14.79 15.84 50,326 +0.06(+0.37%)
Aug 18, 2009 15.48 16.48 15.41 15.78 41,041 +0.45(+2.90%)
Aug 17, 2009 15.17 15.41 15.12 15.33 17,830 -0.08(-0.52%)
Aug 14, 2009 15.75 15.80 14.93 15.41 25,441 -0.34(-2.13%)
Aug 13, 2009 15.58 15.81 15.58 15.75 23,353 -0.05(-0.32%)
Aug 12, 2009 15.79 15.97 15.58 15.80 42,747 +0.01(+0.09%)
Aug 11, 2009 15.95 15.95 15.44 15.79 51,829 -0.21(-1.32%)
Aug 10, 2009 16.06 16.14 15.65 16.00 66,798 -0.17(-1.04%)
Aug 07, 2009 16.41 16.41 15.87 16.17 109,466 -0.09(-0.54%)
Aug 06, 2009 16.02 16.38 15.66 16.25 47,032 +0.37(+2.30%)
Aug 05, 2009 16.78 16.78 15.31 15.89 31,240 -0.90(-5.35%)
Aug 04, 2009 16.20 17.11 15.87 16.79 56,177 +0.40(+2.45%)
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.