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 (%)
Jul 31, 2015 24.60 24.99 23.98 24.28 25,521 -0.21(-0.87%)
Jul 30, 2015 23.94 25.03 23.94 24.49 25,753 +0.39(+1.63%)
Jul 29, 2015 25.44 25.80 24.01 24.10 38,220 -1.46(-5.72%)
Jul 28, 2015 25.56 25.82 25.18 25.56 19,656 +0.16(+0.64%)
Jul 27, 2015 25.50 25.85 25.34 25.40 11,086 +0.07(+0.27%)
Jul 24, 2015 25.58 26.11 25.27 25.33 40,946 -0.36(-1.40%)
Jul 23, 2015 25.91 26.50 25.48 25.69 20,851 -0.21(-0.83%)
Jul 22, 2015 25.42 26.08 25.42 25.90 21,115 +0.26(+1.00%)
Jul 21, 2015 25.39 25.97 25.32 25.64 20,132 +0.00(+0.00%)
Jul 20, 2015 26.21 26.22 25.50 25.64 27,323 -0.38(-1.48%)
Jul 17, 2015 26.23 26.51 25.70 26.03 44,177 -0.13(-0.49%)
Jul 16, 2015 26.72 26.90 26.02 26.16 38,598 -0.10(-0.39%)
Jul 15, 2015 26.48 26.78 25.95 26.26 17,334 -0.36(-1.35%)
Jul 14, 2015 26.29 26.73 25.92 26.62 40,954 +0.46(+1.77%)
Jul 13, 2015 26.16 27.03 26.14 26.16 35,217 -0.08(-0.29%)
Jul 10, 2015 25.71 26.30 25.66 26.23 19,010 +0.91(+3.58%)
Jul 09, 2015 25.62 25.92 25.25 25.33 40,154 -0.20(-0.77%)
Jul 08, 2015 25.70 26.06 25.43 25.52 41,266 -0.30(-1.16%)
Jul 07, 2015 25.48 25.97 25.25 25.82 33,755 +0.26(+1.00%)
Jul 06, 2015 25.25 25.93 25.25 25.57 48,545 +0.05(+0.20%)
Jul 02, 2015 25.65 25.52 25.52 25.52 21,518 -0.15(-0.60%)
Jul 01, 2015 26.18 26.55 25.52 25.67 49,901 -0.20(-0.76%)
Jun 30, 2015 25.82 26.12 25.65 25.87 25,506 +0.14(+0.53%)
Jun 29, 2015 26.10 26.29 25.44 25.73 39,456 -0.49(-1.86%)
Jun 26, 2015 25.96 26.42 25.67 26.22 66,675 +0.23(+0.89%)
Jun 25, 2015 26.05 26.41 25.77 25.99 17,929 +0.10(+0.40%)
Jun 24, 2015 25.68 26.04 25.42 25.88 20,802 +0.38(+1.51%)
Jun 23, 2015 25.41 25.88 25.26 25.50 41,280 +0.13(+0.51%)
Jun 22, 2015 25.69 25.85 25.10 25.37 36,908 +0.18(+0.71%)
Jun 19, 2015 25.91 26.20 25.12 25.19 53,317 -0.63(-2.45%)
Jun 18, 2015 24.48 26.03 24.38 25.82 28,185 +1.49(+6.11%)
Jun 17, 2015 25.21 25.21 23.82 24.34 49,166 -0.68(-2.73%)
Jun 16, 2015 25.34 26.06 24.93 25.02 69,111 -0.20(-0.78%)
Jun 15, 2015 24.68 25.56 24.12 25.22 31,622 +0.54(+2.18%)
Jun 12, 2015 24.43 24.92 24.39 24.68 18,000 +0.23(+0.94%)
Jun 11, 2015 24.38 24.72 24.26 24.45 16,491 -0.08(-0.31%)
Jun 10, 2015 24.18 24.99 23.97 24.52 47,035 +0.86(+3.61%)
Jun 09, 2015 23.65 24.21 23.57 23.67 32,708 +0.15(+0.65%)
Jun 08, 2015 23.63 24.34 23.48 23.52 21,973 -0.08(-0.33%)
Jun 05, 2015 23.52 23.90 23.14 23.59 22,903 +0.03(+0.15%)
Jun 04, 2015 23.85 24.31 23.33 23.56 34,505 -0.27(-1.11%)
Jun 03, 2015 23.21 24.31 23.15 23.82 35,808 +0.50(+2.16%)
Jun 02, 2015 23.51 23.93 23.31 23.32 31,800 -0.27(-1.16%)
Jun 01, 2015 24.09 24.09 23.41 23.59 15,896 +0.00(+0.00%)
May 29, 2015 23.66 23.87 23.36 23.59 23,523 +0.14(+0.58%)
May 28, 2015 23.28 23.66 23.28 23.46 18,599 -0.03(-0.14%)
May 27, 2015 23.54 23.54 23.32 23.49 15,690 +0.00(+0.00%)
May 26, 2015 23.35 23.65 23.12 23.49 18,106 +0.01(+0.04%)
May 22, 2015 23.57 23.48 23.48 23.48 24,013 -0.11(-0.47%)
May 21, 2015 24.13 24.26 23.59 23.59 10,761 -0.66(-2.73%)
May 20, 2015 23.77 24.39 23.59 24.25 15,600 +0.68(+2.88%)
May 19, 2015 23.85 23.88 23.45 23.57 15,872 -0.19(-0.79%)
May 18, 2015 23.17 23.95 23.12 23.76 23,507 +0.46(+1.97%)
May 15, 2015 23.41 23.41 23.15 23.30 12,295 -0.08(-0.33%)
May 14, 2015 23.32 23.61 23.26 23.38 20,303 +0.14(+0.62%)
May 13, 2015 23.32 23.39 23.15 23.23 13,781 -0.14(-0.62%)
May 12, 2015 23.52 23.52 23.18 23.38 11,022 -0.12(-0.51%)
May 11, 2015 23.36 23.63 23.36 23.50 19,386 +0.03(+0.11%)
May 08, 2015 23.86 23.86 23.40 23.47 12,703 -0.13(-0.54%)
May 07, 2015 23.58 23.82 23.52 23.60 10,101 -0.15(-0.64%)
May 06, 2015 24.18 24.18 23.70 23.75 18,649 -0.20(-0.85%)
May 05, 2015 24.60 24.60 23.52 23.96 30,569 -0.28(-1.16%)
May 04, 2015 24.24 24.42 24.13 24.24 18,468 +0.08(+0.35%)
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.