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 (%)
Feb 28, 2019 6.850 7.010 6.830 6.890 42,053 +0.06(+0.88%)
Feb 27, 2019 6.888 6.985 6.811 6.830 59,086 -0.06(-0.85%)
Feb 26, 2019 6.995 7.112 6.811 6.888 44,972 -0.09(-1.25%)
Feb 25, 2019 7.015 7.199 6.956 6.976 32,984 -0.03(-0.42%)
Feb 22, 2019 7.141 7.287 6.985 7.005 35,407 -0.11(-1.50%)
Feb 21, 2019 7.151 7.277 7.092 7.112 61,628 -0.04(-0.54%)
Feb 20, 2019 7.510 7.510 7.102 7.151 80,215 -0.13(-1.74%)
Feb 19, 2019 7.287 7.462 7.136 7.277 65,114 -0.02(-0.27%)
Feb 15, 2019 7.374 7.500 7.243 7.296 43,744 -0.02(-0.27%)
Feb 14, 2019 7.209 7.530 7.141 7.316 72,945 +0.22(+3.15%)
Feb 13, 2019 7.219 7.228 7.041 7.092 49,867 -0.15(-2.01%)
Feb 12, 2019 6.947 7.355 6.898 7.238 95,120 -0.03(-0.40%)
Feb 11, 2019 6.830 7.267 6.830 7.267 93,622 +0.58(+8.72%)
Feb 08, 2019 8.841 8.841 6.262 6.684 453,913 -2.28(-25.46%)
Feb 07, 2019 8.909 8.967 8.598 8.967 63,040 -0.01(-0.11%)
Feb 06, 2019 8.909 9.065 8.841 8.977 13,234 +0.07(+0.76%)
Feb 05, 2019 8.744 8.958 8.744 8.909 33,229 +0.23(+2.69%)
Feb 04, 2019 8.511 8.734 8.511 8.676 14,979 +0.17(+2.06%)
Feb 01, 2019 8.501 8.695 8.501 8.501 39,318 +0.02(+0.23%)
Jan 31, 2019 8.559 8.880 8.462 8.482 11,442 -0.01(-0.11%)
Jan 30, 2019 8.423 8.650 8.423 8.491 6,834 +0.04(+0.46%)
Jan 29, 2019 8.783 9.033 8.366 8.452 28,563 -0.24(-2.79%)
Jan 28, 2019 8.316 8.806 8.316 8.695 16,941 +0.38(+4.56%)
Jan 25, 2019 8.239 8.550 8.161 8.316 79,769 +0.08(+0.94%)
Jan 24, 2019 8.210 8.404 8.161 8.239 97,914 +0.02(+0.24%)
Jan 23, 2019 8.754 8.958 8.175 8.219 110,868 -0.44(-5.05%)
Jan 22, 2019 9.162 9.526 8.657 8.657 46,429 -0.48(-5.21%)
Jan 18, 2019 9.201 9.327 9.084 9.133 48,170 -0.10(-1.05%)
Jan 17, 2019 9.521 9.706 9.230 9.230 28,665 -0.32(-3.36%)
Jan 16, 2019 10.06 10.37 9.550 9.550 48,139 -0.58(-5.75%)
Jan 15, 2019 10.41 10.41 9.957 10.13 13,593 -0.28(-2.70%)
Jan 14, 2019 10.79 10.85 10.41 10.41 10,117 -0.42(-3.86%)
Jan 11, 2019 10.82 10.88 10.67 10.83 9,984 +0.06(+0.54%)
Jan 10, 2019 10.51 11.16 10.51 10.77 21,728 -0.11(-0.98%)
Jan 09, 2019 11.04 11.04 10.76 10.88 16,554 -0.01(-0.09%)
Jan 08, 2019 10.52 10.98 10.52 10.89 22,919 +0.37(+3.51%)
Jan 07, 2019 10.33 10.56 10.25 10.52 15,937 +0.29(+2.85%)
Jan 04, 2019 10.20 10.38 9.871 10.23 18,527 +0.00(+0.00%)
Jan 03, 2019 10.21 10.27 9.842 10.23 15,272 +0.00(+0.00%)
Jan 02, 2019 8.598 10.41 8.573 10.23 53,009 +1.52(+17.39%)
Dec 31, 2018 8.627 8.841 8.550 8.715 83,577 +0.04(+0.45%)
Dec 28, 2018 8.647 8.851 8.559 8.676 45,700 +0.03(+0.34%)
Dec 27, 2018 8.608 8.977 8.511 8.647 64,479 -0.10(-1.11%)
Dec 26, 2018 8.744 8.822 8.579 8.744 63,741 -0.05(-0.55%)
Dec 24, 2018 9.249 9.249 8.618 8.793 47,758 -0.53(-5.73%)
Dec 21, 2018 9.094 9.628 9.026 9.327 139,982 +0.36(+4.01%)
Dec 20, 2018 9.171 9.458 8.938 8.967 63,457 -0.19(-2.12%)
Dec 19, 2018 9.443 9.672 8.938 9.162 57,225 -0.06(-0.63%)
Dec 18, 2018 9.453 9.764 9.181 9.220 35,836 -0.13(-1.35%)
Dec 17, 2018 9.910 10.10 9.269 9.346 45,527 -0.58(-5.87%)
Dec 14, 2018 10.69 10.88 9.861 9.929 44,053 -0.77(-7.18%)
Dec 13, 2018 11.10 11.10 10.69 10.70 41,186 -0.40(-3.59%)
Dec 12, 2018 10.93 11.46 10.71 11.10 21,815 +0.12(+1.06%)
Dec 11, 2018 10.73 11.25 10.73 10.98 23,640 +0.26(+2.45%)
Dec 10, 2018 10.59 10.84 10.27 10.72 48,199 +0.05(+0.46%)
Dec 07, 2018 10.57 10.74 10.42 10.67 18,218 -0.01(-0.09%)
Dec 06, 2018 10.58 10.76 10.48 10.68 10,494 +0.04(+0.36%)
Dec 04, 2018 10.82 11.04 10.54 10.64 30,775 -0.29(-2.67%)
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.