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 29, 2016 24.22 24.22 23.10 23.13 21,359 -1.01(-4.19%)
Jul 28, 2016 24.20 24.23 24.07 24.14 9,257 -0.03(-0.11%)
Jul 27, 2016 23.96 24.21 23.96 24.17 8,670 +0.20(+0.84%)
Jul 26, 2016 24.09 24.68 23.71 23.97 31,790 -0.17(-0.69%)
Jul 25, 2016 24.67 24.67 24.07 24.14 15,668 -0.55(-2.21%)
Jul 22, 2016 24.65 24.85 24.51 24.68 5,515 +0.05(+0.21%)
Jul 21, 2016 24.67 24.75 24.41 24.63 15,647 -0.20(-0.81%)
Jul 20, 2016 24.58 24.88 24.58 24.83 4,156 +0.01(+0.04%)
Jul 19, 2016 24.79 24.86 24.74 24.82 5,144 -0.18(-0.70%)
Jul 18, 2016 24.84 25.02 24.73 25.00 12,675 +0.00(+0.00%)
Jul 15, 2016 25.23 25.23 25.00 25.00 14,084 -0.05(-0.21%)
Jul 14, 2016 25.05 25.16 25.00 25.05 8,093 +0.04(+0.18%)
Jul 13, 2016 24.99 25.07 24.72 25.01 20,826 +0.09(+0.35%)
Jul 12, 2016 24.61 25.19 24.61 24.92 32,094 +0.31(+1.25%)
Jul 11, 2016 24.33 24.87 24.33 24.61 22,011 +0.28(+1.16%)
Jul 08, 2016 23.92 24.49 23.82 24.33 25,253 +0.51(+2.14%)
Jul 07, 2016 23.62 23.86 23.34 23.82 22,596 +0.22(+0.93%)
Jul 06, 2016 23.40 23.85 23.40 23.60 11,081 +0.00(+0.00%)
Jul 05, 2016 23.56 23.73 23.39 23.60 13,555 -0.12(-0.52%)
Jul 01, 2016 23.55 23.72 23.72 23.72 16,490 +0.15(+0.63%)
Jun 30, 2016 22.90 23.64 22.90 23.57 27,054 +0.66(+2.88%)
Jun 29, 2016 23.17 23.33 22.82 22.91 37,207 -0.14(-0.61%)
Jun 28, 2016 23.20 23.36 22.98 23.05 32,019 +0.02(+0.08%)
Jun 27, 2016 23.20 23.20 22.80 23.04 33,883 -0.40(-1.73%)
Jun 24, 2016 22.86 23.44 22.79 23.44 91,277 -0.12(-0.52%)
Jun 23, 2016 23.83 23.92 23.29 23.56 22,894 +0.02(+0.07%)
Jun 22, 2016 23.97 24.35 23.50 23.55 23,594 -0.41(-1.72%)
Jun 21, 2016 23.90 24.00 23.74 23.96 14,058 +0.16(+0.67%)
Jun 20, 2016 23.71 24.00 23.67 23.80 27,385 +0.33(+1.42%)
Jun 17, 2016 22.96 23.71 22.96 23.47 75,782 +0.46(+1.99%)
Jun 16, 2016 23.12 23.30 22.86 23.01 30,487 -0.12(-0.53%)
Jun 15, 2016 23.28 23.60 23.12 23.13 18,935 -0.12(-0.53%)
Jun 14, 2016 23.19 23.54 23.12 23.26 20,114 +0.07(+0.30%)
Jun 13, 2016 23.33 23.38 23.12 23.19 39,617 -0.14(-0.60%)
Jun 10, 2016 23.12 23.51 23.12 23.33 26,224 +0.13(+0.57%)
Jun 09, 2016 23.44 23.48 23.17 23.20 16,815 -0.37(-1.57%)
Jun 08, 2016 23.63 23.83 23.43 23.56 21,885 -0.13(-0.56%)
Jun 07, 2016 23.92 23.99 23.66 23.70 13,051 -0.12(-0.52%)
Jun 06, 2016 23.58 24.05 23.54 23.82 23,122 +0.33(+1.42%)
Jun 03, 2016 23.56 23.63 23.39 23.49 16,206 -0.11(-0.45%)
Jun 02, 2016 23.58 23.69 23.49 23.59 17,473 -0.05(-0.22%)
Jun 01, 2016 23.35 23.74 23.35 23.64 29,409 +0.31(+1.31%)
May 31, 2016 24.00 24.00 23.22 23.34 32,805 -0.65(-2.69%)
May 27, 2016 24.29 23.98 23.98 23.98 21,196 -0.39(-1.61%)
May 26, 2016 24.51 24.60 24.24 24.38 14,359 -0.16(-0.64%)
May 25, 2016 24.65 24.80 24.46 24.53 14,814 +0.04(+0.14%)
May 24, 2016 24.03 24.72 24.03 24.50 17,729 +0.57(+2.37%)
May 23, 2016 24.11 24.18 23.93 23.93 10,507 -0.16(-0.65%)
May 20, 2016 23.43 24.09 23.43 24.09 14,554 +0.62(+2.64%)
May 19, 2016 23.96 23.96 23.35 23.47 13,397 -0.25(-1.07%)
May 18, 2016 23.26 23.78 23.20 23.72 20,781 +0.33(+1.42%)
May 17, 2016 24.16 24.16 23.15 23.39 33,518 -0.73(-3.04%)
May 16, 2016 23.97 24.38 23.97 24.12 10,033 +0.08(+0.33%)
May 13, 2016 24.06 24.18 23.99 24.05 5,231 +0.11(+0.47%)
May 12, 2016 24.06 24.29 23.86 23.93 10,801 -0.18(-0.76%)
May 11, 2016 24.08 24.40 24.06 24.11 9,711 -0.15(-0.61%)
May 10, 2016 24.18 24.43 24.10 24.26 13,272 +0.17(+0.72%)
May 09, 2016 24.06 24.39 24.05 24.09 9,684 +0.07(+0.29%)
May 06, 2016 24.04 24.26 23.78 24.02 14,146 +0.10(+0.40%)
May 05, 2016 24.32 24.32 23.84 23.92 16,189 -0.27(-1.12%)
May 04, 2016 24.22 24.44 24.12 24.19 12,888 -0.04(-0.18%)
May 03, 2016 24.68 24.68 24.19 24.24 21,063 -0.54(-2.18%)
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.