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, 2014 20.49 20.49 19.84 19.89 28,401 -0.67(-3.27%)
Apr 29, 2014 20.83 20.89 20.43 20.56 23,777 -0.24(-1.16%)
Apr 28, 2014 20.98 21.32 20.35 20.80 22,936 +0.20(+0.97%)
Apr 25, 2014 20.99 21.25 20.53 20.60 18,278 -0.41(-1.94%)
Apr 24, 2014 21.55 21.55 20.90 21.01 17,367 -0.16(-0.75%)
Apr 23, 2014 21.51 21.57 21.09 21.16 17,046 -0.34(-1.58%)
Apr 22, 2014 21.45 21.57 21.21 21.50 18,776 +0.02(+0.12%)
Apr 21, 2014 21.39 21.54 21.00 21.48 13,571 +0.09(+0.43%)
Apr 17, 2014 21.24 21.39 21.39 21.39 12,656 +0.15(+0.70%)
Apr 16, 2014 21.07 21.62 21.06 21.24 15,219 +0.35(+1.67%)
Apr 15, 2014 21.40 21.71 19.84 20.89 25,924 -0.52(-2.44%)
Apr 14, 2014 21.84 21.87 21.25 21.41 13,887 -0.22(-1.03%)
Apr 11, 2014 22.17 22.28 21.39 21.64 15,371 -0.75(-3.34%)
Apr 10, 2014 22.32 22.65 22.20 22.38 24,165 -0.06(-0.26%)
Apr 09, 2014 22.41 22.49 21.88 22.44 21,879 -0.19(-0.84%)
Apr 08, 2014 21.91 22.71 21.91 22.63 23,149 +0.63(+2.87%)
Apr 07, 2014 21.74 22.32 21.25 22.00 36,764 +0.22(+1.03%)
Apr 04, 2014 22.48 22.48 21.57 21.78 26,926 -0.55(-2.45%)
Apr 03, 2014 22.29 22.56 22.25 22.32 9,701 +0.07(+0.30%)
Apr 02, 2014 22.46 22.61 22.03 22.26 11,039 -0.23(-1.03%)
Apr 01, 2014 22.51 22.68 22.10 22.49 14,790 +0.09(+0.41%)
Mar 31, 2014 21.69 22.52 21.59 22.40 25,177 +0.81(+3.77%)
Mar 28, 2014 21.74 21.96 21.43 21.59 12,704 -0.19(-0.88%)
Mar 27, 2014 22.11 22.11 21.64 21.78 11,231 -0.24(-1.09%)
Mar 26, 2014 23.00 23.00 21.99 22.02 25,455 -0.75(-3.28%)
Mar 25, 2014 23.15 23.22 22.73 22.76 14,597 -0.15(-0.65%)
Mar 24, 2014 23.19 23.23 22.70 22.91 22,736 -0.29(-1.25%)
Mar 21, 2014 23.04 23.23 22.72 23.20 27,685 +0.32(+1.38%)
Mar 20, 2014 22.92 23.25 22.72 22.89 19,324 -0.02(-0.07%)
Mar 19, 2014 23.24 23.44 22.85 22.91 22,750 -0.47(-2.02%)
Mar 18, 2014 22.97 23.39 22.93 23.38 14,579 +0.56(+2.44%)
Mar 17, 2014 22.71 22.94 22.71 22.82 15,275 +0.18(+0.81%)
Mar 14, 2014 22.60 22.73 22.56 22.64 8,414 -0.07(-0.29%)
Mar 13, 2014 22.83 22.83 22.53 22.71 13,818 -0.12(-0.51%)
Mar 12, 2014 22.42 22.83 22.34 22.82 16,841 +0.36(+1.59%)
Mar 11, 2014 22.49 22.58 22.28 22.47 14,041 -0.10(-0.44%)
Mar 10, 2014 22.57 22.61 22.27 22.57 11,075 +0.00(+0.00%)
Mar 07, 2014 22.61 22.66 22.40 22.57 7,634 +0.07(+0.30%)
Mar 06, 2014 22.80 22.82 22.19 22.50 11,307 -0.27(-1.20%)
Mar 05, 2014 22.74 22.82 22.63 22.77 10,891 -0.04(-0.18%)
Mar 04, 2014 22.66 23.39 22.14 22.81 40,139 +0.51(+2.27%)
Mar 03, 2014 22.27 22.47 21.57 22.31 16,635 -0.09(-0.41%)
Feb 28, 2014 22.50 22.71 22.21 22.40 20,068 -0.01(-0.04%)
Feb 27, 2014 21.97 22.49 21.97 22.41 13,117 +0.32(+1.43%)
Feb 26, 2014 21.90 22.13 21.59 22.09 17,804 +0.25(+1.14%)
Feb 25, 2014 22.65 22.65 21.67 21.84 17,783 -0.81(-3.57%)
Feb 24, 2014 22.67 22.87 22.49 22.65 14,892 +0.17(+0.73%)
Feb 21, 2014 22.17 22.57 21.98 22.49 24,439 +0.42(+1.91%)
Feb 20, 2014 22.25 22.25 21.69 22.07 24,909 -0.09(-0.41%)
Feb 19, 2014 22.27 22.60 22.06 22.16 21,087 -0.12(-0.56%)
Feb 18, 2014 22.41 22.41 22.08 22.28 14,133 -0.21(-0.95%)
Feb 14, 2014 22.41 22.50 22.50 22.50 30,306 +0.02(+0.11%)
Feb 13, 2014 22.27 22.74 22.25 22.47 19,969 +0.07(+0.29%)
Feb 12, 2014 22.42 22.80 22.24 22.40 22,775 +0.07(+0.30%)
Feb 11, 2014 22.38 22.45 22.07 22.34 16,884 -0.04(-0.18%)
Feb 10, 2014 21.86 22.58 21.70 22.38 31,048 +0.56(+2.57%)
Feb 07, 2014 21.36 21.87 21.36 21.82 47,110 +0.45(+2.12%)
Feb 06, 2014 20.55 21.43 20.25 21.36 35,338 +1.04(+5.11%)
Feb 05, 2014 20.13 20.33 19.67 20.33 31,652 +0.01(+0.04%)
Feb 04, 2014 20.46 20.52 20.02 20.32 36,468 +0.02(+0.12%)
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.