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 (%)
Feb 28, 2018 17.48 17.59 17.11 17.11 65,419 -0.37(-2.13%)
Feb 27, 2018 17.87 18.10 17.46 17.48 60,281 -0.40(-2.26%)
Feb 26, 2018 17.94 18.16 17.66 17.89 41,334 +0.03(+0.15%)
Feb 23, 2018 17.54 17.86 17.49 17.86 89,061 +0.39(+2.21%)
Feb 22, 2018 17.31 17.70 17.26 17.48 57,276 +0.15(+0.85%)
Feb 21, 2018 17.76 17.85 17.31 17.33 87,139 -0.40(-2.23%)
Feb 20, 2018 18.07 18.25 17.70 17.72 105,370 -0.44(-2.43%)
Feb 16, 2018 18.17 18.17 18.17 0 +0.31(+1.75%)
Feb 15, 2018 17.92 18.06 17.54 17.85 69,805 +0.26(+1.46%)
Feb 14, 2018 18.16 18.51 17.51 17.60 66,843 -0.63(-3.43%)
Feb 13, 2018 18.55 18.62 18.19 18.22 103,736 -0.51(-2.70%)
Feb 12, 2018 19.29 19.63 18.64 18.73 115,831 -0.52(-2.72%)
Feb 09, 2018 20.91 20.91 18.95 19.25 245,884 -1.75(-8.32%)
Feb 08, 2018 21.80 22.22 20.99 21.00 125,248 -1.35(-6.05%)
Feb 07, 2018 22.79 22.79 21.89 22.35 56,952 -0.47(-2.06%)
Feb 06, 2018 22.40 23.17 22.40 22.82 64,772 -0.24(-1.04%)
Feb 05, 2018 23.48 23.62 22.65 23.06 29,280 -0.66(-2.79%)
Feb 02, 2018 23.91 23.99 23.65 23.72 35,782 -0.31(-1.30%)
Feb 01, 2018 24.02 24.25 23.82 24.03 21,046 -0.03(-0.11%)
Jan 31, 2018 24.43 24.43 23.76 24.06 64,663 -0.31(-1.28%)
Jan 30, 2018 24.71 24.85 24.37 24.37 23,330 -0.34(-1.38%)
Jan 29, 2018 24.93 25.05 24.66 24.71 22,147 -0.14(-0.55%)
Jan 26, 2018 25.10 25.28 24.78 24.85 21,148 -0.17(-0.70%)
Jan 25, 2018 25.28 25.34 24.93 25.03 28,933 -0.23(-0.91%)
Jan 24, 2018 25.29 25.39 25.09 25.26 46,368 -0.04(-0.15%)
Jan 23, 2018 24.83 25.48 24.82 25.29 33,672 +0.45(+1.81%)
Jan 22, 2018 25.31 25.35 24.48 24.84 69,041 -0.51(-2.00%)
Jan 19, 2018 24.95 26.40 24.95 25.35 50,354 +0.40(+1.58%)
Jan 18, 2018 25.11 25.24 24.84 24.95 32,344 -0.15(-0.59%)
Jan 17, 2018 25.19 25.27 24.72 25.10 63,830 +0.00(+0.00%)
Jan 16, 2018 25.69 25.77 25.07 25.10 40,224 -0.42(-1.66%)
Jan 12, 2018 25.52 25.52 25.52 0 -0.23(-0.89%)
Jan 11, 2018 25.53 26.11 25.43 25.75 35,466 +0.30(+1.19%)
Jan 10, 2018 25.46 25.49 25.17 25.45 50,612 -0.05(-0.18%)
Jan 09, 2018 25.92 26.17 25.40 25.50 32,910 -0.44(-1.70%)
Jan 08, 2018 25.72 26.13 25.48 25.94 128,785 +0.20(+0.79%)
Jan 05, 2018 25.63 25.77 25.39 25.74 28,143 +0.19(+0.76%)
Jan 04, 2018 25.71 25.82 25.46 25.54 59,384 -0.17(-0.64%)
Jan 03, 2018 25.70 25.75 25.11 25.71 58,882 +0.07(+0.29%)
Jan 02, 2018 25.60 25.60 25.37 25.63 52,634 +0.04(+0.14%)
Dec 29, 2017 25.60 25.60 25.60 0 -0.24(-0.93%)
Dec 28, 2017 26.20 26.30 25.80 25.84 31,652 -0.26(-0.99%)
Dec 27, 2017 26.20 26.64 25.91 26.09 40,348 -0.01(-0.04%)
Dec 26, 2017 26.34 26.99 26.03 26.10 32,849 -0.19(-0.73%)
Dec 22, 2017 26.21 26.48 25.80 26.30 30,125 +0.12(+0.46%)
Dec 21, 2017 26.12 26.59 26.10 26.18 56,267 +0.05(+0.18%)
Dec 20, 2017 25.72 26.42 25.56 26.13 41,247 +0.57(+2.23%)
Dec 19, 2017 25.80 26.08 25.56 25.56 54,190 -0.15(-0.57%)
Dec 18, 2017 25.74 26.18 25.61 25.71 68,080 +0.19(+0.76%)
Dec 15, 2017 25.37 25.84 25.19 25.51 101,932 +0.19(+0.76%)
Dec 14, 2017 25.49 25.64 25.31 25.32 49,788 -0.06(-0.22%)
Dec 13, 2017 25.22 25.68 24.71 25.38 49,157 +0.17(+0.66%)
Dec 12, 2017 24.91 25.45 24.91 25.21 35,006 +0.29(+1.18%)
Dec 11, 2017 25.12 25.35 24.88 24.92 102,434 -0.20(-0.81%)
Dec 08, 2017 24.85 25.39 24.85 25.12 39,685 +0.00(+0.00%)
Dec 07, 2017 24.70 24.84 24.33 24,078 +0.00(+0.00%)
Dec 06, 2017 24.71 25.11 24.51 24.74 22,255 -0.02(-0.07%)
Dec 05, 2017 25.02 25.05 24.55 24.76 29,906 -0.26(-1.03%)
Dec 04, 2017 25.06 25.56 24.94 25.02 53,122 +0.13(+0.52%)
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.