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 31, 2017 21.86 22.08 21.61 21.98 27,671 +0.06(+0.29%)
Jan 30, 2017 21.88 22.08 21.81 21.92 20,752 +0.00(+0.00%)
Jan 27, 2017 22.46 22.56 21.55 21.92 33,420 -0.60(-2.66%)
Jan 26, 2017 22.99 22.99 22.46 22.52 14,668 -0.57(-2.47%)
Jan 25, 2017 23.28 23.44 22.77 23.09 21,640 -0.02(-0.08%)
Jan 24, 2017 22.78 23.27 22.63 23.11 27,863 +0.43(+1.89%)
Jan 23, 2017 22.83 23.08 22.64 22.68 21,439 -0.18(-0.78%)
Jan 20, 2017 22.61 22.95 22.41 22.86 29,760 +0.28(+1.23%)
Jan 19, 2017 23.77 23.77 22.58 22.58 28,593 -1.14(-4.82%)
Jan 18, 2017 23.85 23.96 23.62 23.72 44,686 -0.11(-0.45%)
Jan 17, 2017 23.71 23.96 23.38 23.83 40,086 +0.12(+0.53%)
Jan 13, 2017 23.71 23.71 23.71 0 -0.29(-1.23%)
Jan 12, 2017 25.24 25.24 23.95 24.00 28,250 -1.19(-4.71%)
Jan 11, 2017 25.34 25.76 25.13 25.19 56,963 -0.17(-0.67%)
Jan 10, 2017 25.39 25.89 25.08 25.36 47,596 +0.26(+1.03%)
Jan 09, 2017 25.62 25.62 24.84 25.10 46,847 -0.54(-2.09%)
Jan 06, 2017 24.44 25.67 24.13 25.63 87,156 +1.21(+4.97%)
Jan 05, 2017 24.38 24.66 24.11 24.42 34,977 -0.01(-0.04%)
Jan 04, 2017 24.19 24.56 24.19 24.43 16,962 +0.22(+0.92%)
Jan 03, 2017 24.47 24.66 24.14 24.21 22,677 +0.04(+0.15%)
Dec 30, 2016 24.17 24.17 24.17 0 -0.16(-0.66%)
Dec 29, 2016 24.51 24.64 24.24 24.33 15,162 -0.18(-0.73%)
Dec 28, 2016 24.73 24.73 24.38 24.51 12,246 -0.28(-1.12%)
Dec 27, 2016 25.04 25.31 24.79 24.79 18,868 -0.24(-0.96%)
Dec 23, 2016 25.03 25.03 25.03 0 +0.05(+0.21%)
Dec 22, 2016 25.09 25.34 24.93 24.97 43,102 -0.21(-0.82%)
Dec 21, 2016 25.44 25.44 24.96 25.18 29,919 -0.21(-0.81%)
Dec 20, 2016 25.45 25.58 25.18 25.38 13,343 -0.03(-0.11%)
Dec 19, 2016 25.38 25.62 25.04 25.41 19,390 +0.03(+0.11%)
Dec 16, 2016 25.45 25.55 25.24 25.38 66,208 +0.05(+0.21%)
Dec 15, 2016 25.56 25.94 25.30 25.33 35,133 -0.27(-1.05%)
Dec 14, 2016 25.54 25.84 25.38 25.60 57,489 +0.03(+0.10%)
Dec 13, 2016 25.57 26.04 25.45 25.57 19,704 +0.01(+0.04%)
Dec 12, 2016 25.88 25.95 25.46 25.56 27,651 -0.30(-1.17%)
Dec 09, 2016 25.63 26.05 25.35 25.87 25,401 +0.27(+1.05%)
Dec 08, 2016 24.88 25.74 24.87 25.60 32,898 +0.59(+2.36%)
Dec 07, 2016 25.26 25.38 24.64 25.01 90,537 -0.22(-0.88%)
Dec 06, 2016 24.54 25.37 24.44 25.23 63,646 +0.63(+2.58%)
Dec 05, 2016 23.88 24.64 23.88 24.60 42,973 +0.75(+3.14%)
Dec 02, 2016 24.04 24.04 23.66 23.85 18,847 -0.06(-0.26%)
Dec 01, 2016 24.27 24.57 23.76 23.91 49,512 -0.37(-1.51%)
Nov 30, 2016 24.38 24.51 24.20 24.28 45,473 +0.03(+0.11%)
Nov 29, 2016 23.83 24.71 23.83 24.25 84,139 +0.39(+1.65%)
Nov 28, 2016 23.69 23.93 23.47 23.86 79,389 +0.17(+0.71%)
Nov 25, 2016 23.56 23.84 23.37 23.69 3,961 +0.12(+0.49%)
Nov 23, 2016 23.57 23.57 23.57 0 +0.09(+0.38%)
Nov 22, 2016 23.56 23.80 23.32 23.48 25,047 +0.00(+0.00%)
Nov 21, 2016 23.80 23.81 23.36 23.48 23,043 -0.13(-0.56%)
Nov 18, 2016 23.50 23.65 23.21 23.62 22,312 +0.12(+0.53%)
Nov 17, 2016 23.48 23.54 23.41 23.49 14,578 +0.18(+0.76%)
Nov 16, 2016 23.71 24.03 23.24 23.32 53,827 -0.29(-1.24%)
Nov 15, 2016 22.96 23.81 22.67 23.61 16,536 +0.60(+2.62%)
Nov 14, 2016 24.11 24.52 22.82 23.01 40,961 -1.00(-4.17%)
Nov 11, 2016 23.16 24.64 23.15 24.01 50,646 +0.79(+3.40%)
Nov 10, 2016 22.59 23.65 22.58 23.22 27,600 +0.60(+2.66%)
Nov 09, 2016 21.55 22.62 21.13 22.62 25,109 +0.88(+4.04%)
Nov 08, 2016 21.66 22.01 21.54 21.74 30,497 +0.12(+0.53%)
Nov 07, 2016 21.85 21.85 21.56 21.62 32,119 +0.04(+0.21%)
Nov 04, 2016 21.61 21.71 21.57 21.58 14,297 -0.03(-0.12%)
Nov 03, 2016 21.64 21.68 21.57 21.61 25,094 +0.02(+0.08%)
Nov 02, 2016 21.68 21.85 21.56 21.59 40,930 -0.12(-0.53%)
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.