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 (%)
Aug 31, 2017 24.61 24.98 24.30 24.45 33,491 -0.12(-0.48%)
Aug 30, 2017 24.33 24.74 24.29 24.57 20,266 +0.23(+0.94%)
Aug 29, 2017 24.13 24.48 23.92 24.34 18,938 +0.15(+0.64%)
Aug 28, 2017 24.27 24.62 24.05 24.19 10,356 -0.07(-0.30%)
Aug 25, 2017 24.18 24.31 23.90 24.26 17,951 +0.05(+0.22%)
Aug 24, 2017 24.26 24.31 23.96 24.21 19,700 -0.11(-0.45%)
Aug 23, 2017 24.38 24.60 24.25 24.32 17,564 -0.17(-0.70%)
Aug 22, 2017 24.19 24.70 23.72 24.49 118,368 +0.34(+1.43%)
Aug 21, 2017 23.85 24.22 23.75 24.15 27,455 +0.17(+0.72%)
Aug 18, 2017 23.64 24.23 23.48 23.97 30,474 +0.15(+0.65%)
Aug 17, 2017 23.91 24.36 23.74 23.82 32,609 -0.05(-0.19%)
Aug 16, 2017 24.11 24.36 23.79 23.86 22,603 -0.35(-1.46%)
Aug 15, 2017 24.14 24.47 23.95 24.22 40,105 +0.12(+0.49%)
Aug 14, 2017 23.69 24.40 23.56 24.10 40,280 +0.52(+2.19%)
Aug 11, 2017 24.00 24.03 23.07 23.58 29,231 -0.40(-1.66%)
Aug 10, 2017 24.08 24.41 23.86 23.98 28,472 -0.18(-0.75%)
Aug 09, 2017 24.37 24.37 23.94 24.16 15,791 -0.27(-1.11%)
Aug 08, 2017 24.12 24.58 24.02 24.44 39,422 +0.31(+1.28%)
Aug 07, 2017 24.37 24.37 23.91 24.13 20,677 -0.09(-0.37%)
Aug 04, 2017 24.05 24.24 23.88 24.22 18,668 +0.18(+0.75%)
Aug 03, 2017 24.17 24.30 23.87 24.04 19,550 -0.26(-1.08%)
Aug 02, 2017 24.26 24.34 24.02 24.30 26,077 -0.01(-0.04%)
Aug 01, 2017 24.15 24.44 23.86 24.31 23,662 +0.05(+0.19%)
Jul 31, 2017 24.34 24.68 24.23 24.26 28,403 -0.09(-0.37%)
Jul 28, 2017 24.34 24.51 24.04 24.35 24,751 -0.04(-0.15%)
Jul 27, 2017 24.34 24.79 24.19 24.39 29,753 +0.07(+0.30%)
Jul 26, 2017 24.34 24.46 24.16 24.32 18,762 +0.07(+0.30%)
Jul 25, 2017 24.20 24.42 24.06 24.24 20,969 +0.05(+0.22%)
Jul 24, 2017 24.39 24.39 24.01 24.19 19,786 -0.19(-0.78%)
Jul 21, 2017 24.62 24.63 24.21 24.38 40,640 -0.06(-0.26%)
Jul 20, 2017 23.99 24.52 23.91 24.44 16,927 +0.46(+1.93%)
Jul 19, 2017 24.18 24.35 23.86 23.98 11,549 -0.05(-0.23%)
Jul 18, 2017 24.21 24.29 23.95 24.04 12,957 -0.21(-0.86%)
Jul 17, 2017 23.86 24.40 23.86 24.24 19,757 +0.38(+1.59%)
Jul 14, 2017 24.12 24.12 23.84 23.86 13,623 -0.26(-1.09%)
Jul 13, 2017 23.89 24.19 23.68 24.13 17,716 +0.24(+0.99%)
Jul 12, 2017 23.76 24.21 23.64 23.89 23,087 +0.14(+0.57%)
Jul 11, 2017 23.84 23.84 23.28 23.76 33,578 -0.10(-0.42%)
Jul 10, 2017 24.07 24.15 23.42 23.86 28,081 -0.38(-1.57%)
Jul 07, 2017 23.66 24.26 23.50 24.24 30,430 +0.59(+2.49%)
Jul 06, 2017 23.39 23.70 23.25 23.65 26,433 +0.04(+0.15%)
Jul 05, 2017 23.88 23.91 23.38 23.61 30,210 -0.38(-1.59%)
Jul 03, 2017 23.65 24.15 23.65 23.99 21,020 +0.28(+1.19%)
Jun 30, 2017 24.16 24.16 23.69 23.71 36,920 -0.34(-1.39%)
Jun 29, 2017 24.02 24.16 23.63 24.05 61,565 +0.02(+0.08%)
Jun 28, 2017 24.26 24.27 23.87 24.03 31,710 +0.00(+0.00%)
Jun 27, 2017 24.58 23.56 24.03 100,106 -0.22(-0.90%)
Jun 26, 2017 23.78 24.45 23.65 24.24 37,220 +0.47(+1.98%)
Jun 23, 2017 23.82 23.82 23.57 23.77 69,939 +0.10(+0.42%)
Jun 22, 2017 23.63 23.79 23.55 23.67 21,502 +0.11(+0.46%)
Jun 21, 2017 23.68 23.77 23.53 23.57 26,669 -0.09(-0.38%)
Jun 20, 2017 23.75 23.79 23.55 23.66 20,379 -0.08(-0.34%)
Jun 19, 2017 24.11 24.32 23.73 23.74 30,793 -0.42(-1.73%)
Jun 16, 2017 24.21 24.22 23.65 24.15 49,012 -0.35(-1.44%)
Jun 15, 2017 24.87 25.18 24.37 24.51 61,660 -0.48(-1.92%)
Jun 14, 2017 24.61 25.10 24.33 24.99 36,874 +0.58(+2.36%)
Jun 13, 2017 24.87 24.87 24.31 24.41 39,267 -0.53(-2.13%)
Jun 12, 2017 24.74 25.23 24.49 24.94 34,410 +0.14(+0.58%)
Jun 09, 2017 24.39 24.95 24.39 24.80 49,496 +0.49(+2.04%)
Jun 08, 2017 23.58 24.59 23.58 24.30 139,757 +0.57(+2.39%)
Jun 07, 2017 23.79 23.79 23.29 23.74 40,247 -0.04(-0.19%)
Jun 06, 2017 23.65 23.88 23.42 23.78 20,233 -0.03(-0.11%)
Jun 05, 2017 23.89 23.94 23.52 23.81 32,266 -0.06(-0.26%)
Jun 02, 2017 23.78 24.71 23.78 23.87 84,856 +0.09(+0.38%)
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.