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 (%)
Apr 30, 2010 16.03 16.03 14.72 14.73 72,878 -1.34(-8.33%)
Apr 29, 2010 16.00 16.07 15.88 16.07 20,039 +0.15(+0.92%)
Apr 28, 2010 16.01 16.04 15.88 15.93 17,706 -0.06(-0.37%)
Apr 27, 2010 15.87 16.08 15.54 15.99 26,806 +0.07(+0.46%)
Apr 26, 2010 16.01 16.06 15.86 15.91 23,037 -0.07(-0.46%)
Apr 23, 2010 15.90 16.13 15.76 15.99 23,057 +0.01(+0.09%)
Apr 22, 2010 15.35 16.00 15.35 15.97 9,652 +0.35(+2.26%)
Apr 21, 2010 15.94 15.94 15.54 15.62 25,897 -0.38(-2.39%)
Apr 20, 2010 15.83 16.01 15.65 16.00 16,296 +0.26(+1.68%)
Apr 19, 2010 15.81 15.81 15.50 15.74 13,500 -0.07(-0.42%)
Apr 16, 2010 15.82 15.85 15.65 15.80 28,027 -0.02(-0.14%)
Apr 15, 2010 15.65 15.82 15.45 15.82 27,026 +0.10(+0.66%)
Apr 14, 2010 15.57 15.79 15.46 15.72 27,571 +0.17(+1.09%)
Apr 13, 2010 15.52 15.59 15.35 15.55 19,069 +0.07(+0.48%)
Apr 12, 2010 15.46 15.65 15.35 15.48 36,325 -0.17(-1.08%)
Apr 09, 2010 15.43 15.80 15.36 15.65 24,986 +0.25(+1.63%)
Apr 08, 2010 15.59 15.66 15.38 15.40 18,573 -0.33(-2.11%)
Apr 07, 2010 15.02 15.79 15.02 15.73 49,916 +0.64(+4.24%)
Apr 06, 2010 14.79 15.14 14.76 15.09 19,534 +0.24(+1.64%)
Apr 05, 2010 14.71 14.86 14.47 14.84 21,663 +0.15(+1.00%)
Apr 01, 2010 14.90 14.70 14.70 14.70 45,381 -0.10(-0.65%)
Mar 31, 2010 14.96 15.30 14.75 14.79 42,243 -0.32(-2.14%)
Mar 30, 2010 15.22 15.26 14.67 15.12 42,314 -0.04(-0.29%)
Mar 29, 2010 15.46 15.46 15.10 15.16 30,848 -0.32(-2.04%)
Mar 26, 2010 15.30 15.48 15.19 15.48 11,157 +0.32(+2.09%)
Mar 25, 2010 15.57 15.62 15.14 15.16 14,671 -0.31(-2.00%)
Mar 24, 2010 15.95 15.95 15.43 15.47 37,549 -0.53(-3.31%)
Mar 23, 2010 15.85 16.08 15.53 16.00 47,014 +0.20(+1.26%)
Mar 22, 2010 15.06 15.84 15.04 15.80 28,509 +0.58(+3.82%)
Mar 19, 2010 15.33 15.49 14.90 15.22 66,918 -0.01(-0.05%)
Mar 18, 2010 15.64 15.64 14.87 15.23 29,331 -0.43(-2.73%)
Mar 17, 2010 15.23 15.70 15.22 15.65 21,359 +0.54(+3.55%)
Mar 16, 2010 14.24 15.12 14.16 15.12 28,160 +0.90(+6.31%)
Mar 15, 2010 14.12 14.22 13.90 14.22 53,487 +0.24(+1.74%)
Mar 12, 2010 13.97 14.12 13.89 13.98 36,355 +0.01(+0.11%)
Mar 11, 2010 13.28 14.07 13.28 13.96 41,519 +0.57(+4.23%)
Mar 10, 2010 13.33 13.39 13.28 13.39 46,580 +0.00(+0.00%)
Mar 09, 2010 13.29 13.43 13.27 13.39 63,526 +0.04(+0.33%)
Mar 08, 2010 13.52 13.64 13.28 13.35 42,234 -0.13(-0.98%)
Mar 05, 2010 13.28 13.48 13.14 13.48 76,127 +0.20(+1.50%)
Mar 04, 2010 13.25 13.60 13.11 13.28 119,079 +0.04(+0.28%)
Mar 03, 2010 13.15 13.29 13.03 13.25 56,007 +0.09(+0.67%)
Mar 02, 2010 12.95 13.17 12.78 13.16 29,656 +0.28(+2.17%)
Mar 01, 2010 12.46 12.88 12.43 12.88 15,026 +0.46(+3.67%)
Feb 26, 2010 12.97 12.99 12.42 12.42 15,998 -0.57(-4.36%)
Feb 25, 2010 13.00 13.17 12.89 12.99 26,716 -0.07(-0.51%)
Feb 24, 2010 12.89 13.11 12.71 13.06 11,428 +0.19(+1.47%)
Feb 23, 2010 12.97 13.13 12.79 12.87 14,695 -0.18(-1.34%)
Feb 22, 2010 13.10 13.14 12.99 13.04 7,906 +0.01(+0.06%)
Feb 19, 2010 13.03 13.12 12.98 13.03 20,120 +0.01(+0.06%)
Feb 18, 2010 12.99 13.06 12.88 13.03 27,108 +0.06(+0.45%)
Feb 17, 2010 13.02 13.03 12.63 12.97 17,264 +0.03(+0.23%)
Feb 16, 2010 13.05 13.05 12.79 12.94 16,279 +0.01(+0.06%)
Feb 12, 2010 12.30 12.93 12.93 12.93 13,428 +0.45(+3.57%)
Feb 11, 2010 12.07 12.50 12.00 12.49 15,666 +0.31(+2.52%)
Feb 10, 2010 12.11 12.19 11.74 12.18 21,382 -0.04(-0.30%)
Feb 09, 2010 12.52 12.54 12.20 12.22 10,897 -0.13(-1.06%)
Feb 08, 2010 12.67 12.84 12.35 12.35 12,681 -0.31(-2.42%)
Feb 05, 2010 12.49 12.71 12.45 12.65 6,067 +0.18(+1.46%)
Feb 04, 2010 12.76 12.94 12.41 12.47 19,387 -0.36(-2.84%)
Feb 03, 2010 12.65 12.98 12.45 12.84 19,456 +0.16(+1.27%)
Feb 02, 2010 12.83 12.90 12.54 12.68 35,678 -0.18(-1.42%)
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.