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, 2012 14.64 15.02 14.34 14.87 32,942 +0.15(+1.02%)
Jul 30, 2012 15.07 15.15 14.68 14.72 10,589 -0.31(-2.06%)
Jul 27, 2012 14.33 15.08 14.17 15.03 36,309 +0.70(+4.87%)
Jul 26, 2012 14.86 14.95 14.25 14.33 35,000 -0.40(-2.69%)
Jul 25, 2012 15.02 15.13 14.71 14.73 39,974 -0.15(-1.01%)
Jul 24, 2012 15.28 15.40 14.69 14.88 21,234 -0.31(-2.04%)
Jul 23, 2012 15.44 15.44 15.19 15.19 10,191 -0.38(-2.45%)
Jul 20, 2012 15.85 15.86 15.50 15.57 14,268 -0.40(-2.53%)
Jul 19, 2012 16.32 16.33 15.98 15.98 10,569 -0.36(-2.19%)
Jul 18, 2012 16.27 16.37 16.12 16.33 14,110 +0.06(+0.34%)
Jul 17, 2012 16.39 16.44 16.05 16.28 10,255 +0.04(+0.24%)
Jul 16, 2012 16.60 16.60 16.13 16.24 17,866 -0.48(-2.90%)
Jul 13, 2012 16.63 16.75 16.41 16.72 28,838 +0.18(+1.10%)
Jul 12, 2012 16.25 16.66 16.03 16.54 17,046 +0.13(+0.77%)
Jul 11, 2012 16.40 16.47 16.25 16.41 15,508 -0.02(-0.10%)
Jul 10, 2012 16.54 16.57 16.27 16.43 23,894 +0.04(+0.24%)
Jul 09, 2012 16.52 16.67 16.31 16.39 30,106 -0.07(-0.43%)
Jul 06, 2012 16.32 16.61 16.28 16.46 33,026 -0.02(-0.10%)
Jul 05, 2012 16.62 16.69 16.41 16.48 16,441 -0.11(-0.67%)
Jul 03, 2012 16.43 16.61 16.40 16.59 31,170 +0.09(+0.53%)
Jul 02, 2012 16.30 16.52 16.29 16.50 59,833 +0.19(+1.17%)
Jun 29, 2012 16.57 16.57 16.21 16.31 35,141 +0.00(+0.00%)
Jun 28, 2012 16.21 16.38 16.03 16.31 51,221 +0.02(+0.10%)
Jun 27, 2012 16.27 16.43 16.19 16.29 38,525 +0.04(+0.24%)
Jun 26, 2012 16.24 16.29 15.97 16.25 27,599 +0.02(+0.10%)
Jun 25, 2012 15.55 16.32 15.40 16.24 23,244 +0.55(+3.49%)
Jun 22, 2012 15.75 15.95 15.32 15.69 342,050 -0.03(-0.20%)
Jun 21, 2012 16.09 16.26 15.57 15.72 21,592 -0.40(-2.51%)
Jun 20, 2012 16.32 16.32 15.89 16.13 14,660 -0.13(-0.78%)
Jun 19, 2012 15.62 16.32 15.62 16.25 30,416 +0.65(+4.17%)
Jun 18, 2012 15.75 15.75 15.52 15.60 33,862 -0.13(-0.81%)
Jun 15, 2012 15.79 15.87 15.66 15.73 43,514 +0.02(+0.15%)
Jun 14, 2012 15.71 15.86 15.21 15.71 35,081 +0.09(+0.56%)
Jun 13, 2012 15.79 16.20 15.55 15.62 43,073 -0.11(-0.71%)
Jun 12, 2012 15.62 15.81 15.49 15.73 27,445 +0.13(+0.81%)
Jun 11, 2012 16.00 16.18 15.58 15.60 47,607 -0.39(-2.43%)
Jun 08, 2012 15.98 16.03 15.76 15.99 39,437 +0.02(+0.15%)
Jun 07, 2012 15.70 16.13 15.52 15.97 36,645 +0.44(+2.86%)
Jun 06, 2012 15.27 15.59 15.09 15.52 17,721 +0.36(+2.35%)
Jun 05, 2012 14.97 15.25 14.96 15.17 24,512 +0.06(+0.36%)
Jun 04, 2012 14.54 15.20 14.54 15.11 36,211 +0.60(+4.12%)
Jun 01, 2012 14.71 14.76 14.43 14.51 28,611 -0.48(-3.20%)
May 31, 2012 14.94 15.13 14.80 14.99 42,346 +0.13(+0.90%)
May 30, 2012 15.01 15.16 14.77 14.86 18,331 -0.27(-1.77%)
May 29, 2012 15.19 15.29 15.03 15.13 16,811 +0.14(+0.95%)
May 25, 2012 15.01 15.10 14.90 14.98 38,795 -0.01(-0.05%)
May 24, 2012 14.88 15.02 14.66 14.99 33,620 +0.14(+0.95%)
May 23, 2012 14.59 14.97 14.55 14.85 66,481 +0.23(+1.56%)
May 22, 2012 15.11 15.11 14.59 14.62 35,046 -0.38(-2.52%)
May 21, 2012 14.65 15.15 14.56 15.00 27,908 +0.45(+3.08%)
May 18, 2012 14.64 14.90 14.46 14.55 32,058 -0.09(-0.59%)
May 17, 2012 14.98 14.99 14.57 14.64 67,346 -0.27(-1.80%)
May 16, 2012 15.01 15.02 14.78 14.91 22,071 +0.02(+0.16%)
May 15, 2012 14.76 14.98 14.76 14.88 18,381 +0.09(+0.64%)
May 14, 2012 14.69 14.95 14.69 14.79 13,091 -0.02(-0.16%)
May 11, 2012 14.84 15.01 14.72 14.81 17,951 -0.11(-0.74%)
May 10, 2012 14.84 15.12 14.84 14.92 13,824 +0.24(+1.61%)
May 09, 2012 14.87 15.06 14.65 14.69 23,422 -0.31(-2.05%)
May 08, 2012 14.65 15.06 14.65 14.99 9,976 +0.28(+1.93%)
May 07, 2012 14.60 14.80 14.59 14.71 9,652 +0.13(+0.86%)
May 04, 2012 14.89 14.89 14.58 14.58 20,359 -0.43(-2.83%)
May 03, 2012 14.72 15.10 14.71 15.01 22,893 +0.28(+1.93%)
May 02, 2012 14.67 15.02 14.57 14.72 21,064 +0.03(+0.21%)
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.