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 (%)
Jan 30, 2015 23.49 23.49 22.91 22.96 41,754 -0.79(-3.34%)
Jan 29, 2015 23.26 23.76 23.15 23.75 18,086 +0.54(+2.33%)
Jan 28, 2015 23.03 23.31 22.63 23.21 24,255 +0.20(+0.88%)
Jan 27, 2015 22.26 23.12 22.26 23.01 33,069 +0.33(+1.45%)
Jan 26, 2015 23.25 23.25 22.51 22.68 13,850 -0.54(-2.33%)
Jan 23, 2015 23.63 23.63 22.99 23.22 12,051 -0.47(-2.00%)
Jan 22, 2015 23.02 23.70 22.56 23.70 16,348 +0.95(+4.19%)
Jan 21, 2015 23.32 23.32 22.61 22.74 12,652 -0.53(-2.29%)
Jan 20, 2015 23.44 23.44 22.99 23.27 25,526 -0.03(-0.15%)
Jan 16, 2015 22.97 23.50 22.96 23.31 25,015 +0.22(+0.95%)
Jan 15, 2015 23.37 23.37 22.66 23.09 20,087 -0.11(-0.47%)
Jan 14, 2015 23.84 23.84 23.06 23.20 15,209 -0.91(-3.78%)
Jan 13, 2015 23.67 24.38 23.67 24.11 20,124 +0.47(+2.00%)
Jan 12, 2015 24.02 24.02 23.38 23.64 14,844 -0.39(-1.62%)
Jan 09, 2015 23.85 24.23 23.33 24.02 15,825 +0.21(+0.89%)
Jan 08, 2015 23.87 24.27 23.54 23.81 25,073 -0.03(-0.11%)
Jan 07, 2015 24.08 24.08 23.43 23.84 19,248 -0.08(-0.32%)
Jan 06, 2015 23.86 24.29 23.84 23.91 27,997 -0.05(-0.21%)
Jan 05, 2015 24.13 24.32 23.71 23.97 20,303 -0.30(-1.22%)
Jan 02, 2015 23.42 24.44 23.29 24.26 35,852 +0.93(+3.98%)
Dec 31, 2014 22.43 23.33 23.33 23.33 48,806 +1.03(+4.62%)
Dec 30, 2014 22.64 23.15 22.17 22.30 46,959 -0.50(-2.18%)
Dec 29, 2014 23.08 23.58 22.33 22.80 57,967 -0.41(-1.78%)
Dec 26, 2014 23.32 23.65 23.16 23.21 16,403 -0.11(-0.47%)
Dec 24, 2014 23.47 23.32 23.32 23.32 11,727 -0.03(-0.11%)
Dec 23, 2014 23.00 23.39 23.00 23.35 36,539 +0.38(+1.65%)
Dec 22, 2014 23.16 23.71 22.79 22.97 31,361 -0.44(-1.88%)
Dec 19, 2014 23.60 23.64 23.30 23.41 49,727 -0.35(-1.46%)
Dec 18, 2014 23.91 24.08 23.66 23.75 31,754 +0.03(+0.14%)
Dec 17, 2014 23.81 23.81 23.32 23.72 45,164 +0.09(+0.39%)
Dec 16, 2014 24.43 24.66 23.48 23.63 38,316 -0.95(-3.85%)
Dec 15, 2014 25.48 25.54 24.56 24.57 28,357 -0.92(-3.61%)
Dec 12, 2014 25.82 25.87 25.44 25.49 14,567 -0.75(-2.86%)
Dec 11, 2014 27.42 27.42 26.00 26.24 39,918 -1.29(-4.69%)
Dec 10, 2014 27.80 27.86 27.48 27.54 110,198 +0.03(+0.12%)
Dec 09, 2014 26.85 27.55 26.84 27.50 15,269 +0.31(+1.15%)
Dec 08, 2014 27.40 27.43 26.57 27.19 26,389 -0.12(-0.43%)
Dec 05, 2014 26.94 27.43 26.94 27.31 17,380 +0.30(+1.09%)
Dec 04, 2014 27.00 27.23 26.85 27.01 14,620 +0.07(+0.25%)
Dec 03, 2014 25.72 27.01 25.50 26.95 30,899 +1.33(+5.17%)
Dec 02, 2014 24.36 25.65 24.36 25.62 35,383 +1.14(+4.66%)
Dec 01, 2014 24.51 24.51 24.08 24.48 19,019 -0.01(-0.03%)
Nov 28, 2014 24.87 24.91 24.35 24.49 12,179 -0.24(-0.96%)
Nov 26, 2014 24.37 24.73 24.73 24.73 11,253 +0.30(+1.21%)
Nov 25, 2014 24.69 24.95 24.30 24.43 26,361 -0.26(-1.05%)
Nov 24, 2014 24.90 24.90 24.51 24.69 7,939 -0.06(-0.24%)
Nov 21, 2014 25.40 25.91 24.43 24.75 14,878 -0.24(-0.97%)
Nov 20, 2014 24.69 25.08 24.66 24.99 8,971 +0.04(+0.17%)
Nov 19, 2014 25.00 25.17 24.14 24.95 26,094 +0.08(+0.30%)
Nov 18, 2014 25.00 25.00 24.61 24.87 10,107 +0.08(+0.34%)
Nov 17, 2014 25.03 25.19 24.22 24.79 39,929 -0.10(-0.40%)
Nov 14, 2014 24.72 25.17 24.12 24.89 17,637 +0.32(+1.30%)
Nov 13, 2014 24.97 25.19 24.09 24.57 56,599 -0.32(-1.28%)
Nov 12, 2014 24.26 24.98 24.12 24.89 17,489 +0.44(+1.79%)
Nov 11, 2014 24.27 24.56 24.26 24.45 19,347 +0.00(+0.00%)
Nov 10, 2014 24.35 24.48 23.95 24.45 22,739 +0.13(+0.52%)
Nov 07, 2014 24.14 24.35 23.94 24.33 9,120 +0.14(+0.59%)
Nov 06, 2014 24.05 24.52 24.05 24.19 12,686 +0.05(+0.21%)
Nov 05, 2014 24.27 24.29 24.00 24.14 16,236 +0.16(+0.67%)
Nov 04, 2014 23.93 24.29 23.85 23.98 19,015 +0.03(+0.14%)
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.