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 (%)
Mar 29, 2019 6.000 6.080 5.770 5.990 69,800 -0.01(-0.17%)
Mar 28, 2019 6.110 6.231 5.960 6.000 38,583 -0.11(-1.80%)
Mar 27, 2019 6.390 6.470 6.080 6.110 60,932 -0.33(-5.12%)
Mar 26, 2019 6.670 6.881 6.410 6.440 46,478 -0.24(-3.59%)
Mar 25, 2019 6.650 6.820 6.570 6.680 88,593 +0.08(+1.21%)
Mar 22, 2019 6.550 6.600 6.510 6.600 21,300 +0.04(+0.61%)
Mar 21, 2019 6.560 6.610 6.520 6.560 16,161 -0.01(-0.15%)
Mar 20, 2019 6.560 6.660 6.540 6.570 9,346 -0.05(-0.76%)
Mar 19, 2019 6.740 6.750 6.510 6.620 36,222 -0.06(-0.90%)
Mar 18, 2019 6.700 6.750 6.565 6.680 15,682 -0.02(-0.30%)
Mar 15, 2019 6.700 6.740 6.575 6.700 40,400 +0.10(+1.52%)
Mar 14, 2019 6.550 6.730 6.521 6.600 31,292 +0.00(+0.00%)
Mar 13, 2019 6.720 6.880 6.600 6.600 33,771 -0.16(-2.37%)
Mar 12, 2019 6.830 6.930 6.700 6.760 22,016 -0.14(-2.03%)
Mar 11, 2019 6.910 6.940 6.771 6.900 24,467 -0.05(-0.72%)
Mar 08, 2019 6.790 7.020 6.760 6.950 17,900 +0.19(+2.81%)
Mar 07, 2019 6.750 6.825 6.610 6.760 52,054 -0.05(-0.73%)
Mar 06, 2019 6.950 6.990 6.770 6.810 43,043 -0.21(-2.99%)
Mar 05, 2019 6.920 7.060 6.900 7.020 21,090 +0.06(+0.86%)
Mar 04, 2019 6.920 7.060 6.860 6.960 27,892 -0.01(-0.14%)
Mar 01, 2019 7.000 7.100 6.900 6.970 31,500 +0.08(+1.16%)
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%)
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.