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 (%)
Sep 30, 2010 12.87 13.02 12.66 12.96 328 +0.22(+1.71%)
Sep 29, 2010 13.35 13.35 12.74 12.74 69,601 -0.65(-4.87%)
Sep 28, 2010 12.79 13.40 12.63 13.39 33,279 +0.68(+5.37%)
Sep 27, 2010 12.75 12.84 12.56 12.71 14,875 -0.04(-0.35%)
Sep 24, 2010 12.40 12.75 12.30 12.75 35,590 +0.48(+3.91%)
Sep 23, 2010 12.27 12.48 12.26 12.27 10,647 -0.10(-0.79%)
Sep 22, 2010 12.52 12.61 12.28 12.37 67,669 -0.16(-1.26%)
Sep 21, 2010 12.63 13.00 12.43 12.53 42,973 -0.14(-1.12%)
Sep 20, 2010 12.55 12.70 12.55 12.67 32,120 +0.08(+0.66%)
Sep 17, 2010 12.59 12.65 12.29 12.59 43,580 -0.06(-0.47%)
Sep 15, 2010 12.42 12.69 12.30 12.65 22,989 +0.20(+1.63%)
Sep 14, 2010 12.29 12.48 12.13 12.45 16,184 +0.17(+1.34%)
Sep 13, 2010 12.06 12.33 12.06 12.28 29,322 +0.27(+2.25%)
Sep 10, 2010 12.03 12.13 12.00 12.01 18,250 -0.02(-0.12%)
Sep 09, 2010 12.15 12.15 11.99 12.03 20,861 -0.04(-0.37%)
Sep 08, 2010 12.02 12.21 12.00 12.07 14,632 +0.07(+0.56%)
Sep 07, 2010 12.12 12.21 11.92 12.00 312 -0.12(-0.99%)
Sep 03, 2010 12.03 12.12 11.64 12.12 39,125 +0.20(+1.70%)
Sep 02, 2010 12.03 12.29 11.64 11.92 156 -0.18(-1.49%)
Sep 01, 2010 11.76 12.11 11.55 12.10 31,404 +0.54(+4.67%)
Aug 31, 2010 11.56 11.67 11.38 11.56 133 +0.15(+1.31%)
Aug 30, 2010 11.53 11.53 11.37 11.41 48,889 -0.11(-0.91%)
Aug 27, 2010 11.52 11.58 11.04 11.52 22,330 +0.39(+3.47%)
Aug 26, 2010 11.70 11.70 11.11 11.13 220 -0.56(-4.77%)
Aug 25, 2010 11.29 11.70 11.19 11.69 219 +0.35(+3.08%)
Aug 24, 2010 11.14 11.53 11.10 11.34 890 +0.10(+0.93%)
Aug 23, 2010 11.64 11.79 11.20 11.24 41,208 -0.36(-3.07%)
Aug 20, 2010 11.39 11.64 11.06 11.59 49,875 +0.10(+0.90%)
Aug 19, 2010 11.47 11.61 11.14 11.49 329 -0.04(-0.39%)
Aug 18, 2010 11.41 11.67 11.27 11.53 3,231 +0.09(+0.78%)
Aug 17, 2010 11.54 11.73 11.29 11.44 527 +0.15(+1.31%)
Aug 16, 2010 11.18 11.35 11.10 11.29 25,267 +0.04(+0.40%)
Aug 13, 2010 11.25 11.62 11.15 11.25 50,262 -0.26(-2.26%)
Aug 12, 2010 11.71 11.84 11.27 11.51 46,658 -0.13(-1.08%)
Aug 11, 2010 12.04 12.27 11.58 11.64 64,289 -0.56(-4.63%)
Aug 10, 2010 12.46 12.68 12.16 12.20 409 -0.36(-2.90%)
Aug 09, 2010 12.65 12.70 12.44 12.56 29,743 -0.04(-0.35%)
Aug 06, 2010 12.61 12.61 12.16 12.61 32,288 +0.16(+1.31%)
Aug 05, 2010 12.74 12.74 12.45 12.45 30,982 -0.39(-3.07%)
Aug 04, 2010 12.64 12.89 12.64 12.84 16,472 +0.23(+1.83%)
Aug 03, 2010 13.15 13.15 12.59 12.61 26,370 -0.63(-4.77%)
Aug 02, 2010 13.52 13.52 13.01 13.24 21,128 -0.14(-1.05%)
Jul 30, 2010 13.38 13.52 12.98 13.38 19,375 +0.00(+0.00%)
Jul 29, 2010 13.40 13.49 13.04 13.38 14,947 +0.10(+0.73%)
Jul 28, 2010 13.28 13.63 13.08 13.28 355 -0.36(-2.61%)
Jul 27, 2010 14.21 14.21 13.49 13.64 21,841 -0.41(-2.91%)
Jul 26, 2010 13.89 14.12 13.89 14.05 31,086 +0.13(+0.91%)
Jul 23, 2010 12.91 13.95 12.79 13.92 30,019 +0.90(+6.90%)
Jul 22, 2010 12.39 13.05 12.29 13.02 41,801 +0.82(+6.76%)
Jul 21, 2010 12.57 12.57 12.04 12.20 35,325 -0.25(-1.97%)
Jul 20, 2010 12.08 12.45 12.03 12.45 11,920 +0.25(+2.07%)
Jul 19, 2010 12.02 12.19 11.92 12.19 14,660 +0.18(+1.48%)
Jul 16, 2010 12.02 12.33 11.94 12.02 54,466 -0.34(-2.76%)
Jul 15, 2010 12.39 12.45 12.21 12.36 25,263 -0.19(-1.54%)
Jul 14, 2010 12.34 12.85 12.32 12.55 74,585 +0.14(+1.14%)
Jul 13, 2010 12.41 12.44 11.93 12.41 868 +0.59(+5.03%)
Jul 12, 2010 12.04 12.08 11.62 11.81 17,171 -0.25(-2.03%)
Jul 09, 2010 12.06 12.08 11.58 12.06 19,595 +0.44(+3.77%)
Jul 08, 2010 11.62 11.66 11.29 11.62 263 +0.04(+0.38%)
Jul 07, 2010 11.35 11.59 11.16 11.58 58,658 +0.21(+1.83%)
Jul 06, 2010 11.37 12.17 11.15 11.37 444 -0.50(-4.25%)
Jul 02, 2010 11.87 12.25 11.69 11.87 46,610 -0.36(-2.91%)
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.