Skip to main content
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 (%)
Dec 30, 2011 20.19 20.19 19.86 19.92 18,621 -0.18(-0.90%)
Dec 29, 2011 19.50 20.13 19.50 20.10 18,713 +0.71(+3.66%)
Dec 28, 2011 19.97 19.99 19.36 19.39 7,926 -0.58(-2.90%)
Dec 27, 2011 20.11 20.25 19.96 19.97 12,567 -0.20(-0.99%)
Dec 23, 2011 20.05 20.23 19.95 20.17 6,319 -0.03(-0.15%)
Dec 21, 2011 20.32 20.40 19.91 20.20 23,137 -0.23(-1.13%)
Dec 20, 2011 20.11 20.56 20.06 20.43 28,737 +0.80(+4.08%)
Dec 19, 2011 19.89 20.06 19.46 19.63 42,633 -0.03(-0.15%)
Dec 16, 2011 19.13 19.66 19.13 19.66 55,616 +0.74(+3.91%)
Dec 15, 2011 19.04 19.05 18.50 18.92 65,775 +0.12(+0.64%)
Dec 14, 2011 18.63 18.82 18.40 18.80 26,208 +0.09(+0.48%)
Dec 13, 2011 19.33 19.50 18.62 18.71 17,749 -0.48(-2.50%)
Dec 12, 2011 19.22 19.33 18.78 19.19 86,472 -0.32(-1.64%)
Dec 09, 2011 19.19 19.67 18.99 19.51 27,847 +0.53(+2.79%)
Dec 08, 2011 19.57 19.72 18.75 18.98 26,237 -0.89(-4.48%)
Dec 07, 2011 19.71 20.01 19.16 19.87 14,511 -0.05(-0.25%)
Dec 06, 2011 20.09 20.10 19.67 19.92 26,758 -0.13(-0.65%)
Dec 05, 2011 20.07 20.15 19.81 20.05 28,138 +0.30(+1.52%)
Dec 02, 2011 19.91 19.97 19.68 19.75 16,558 +0.17(+0.87%)
Dec 01, 2011 21.07 21.12 19.48 19.58 33,516 -1.67(-7.86%)
Nov 30, 2011 19.36 21.66 18.82 21.25 60,652 +2.34(+12.37%)
Nov 29, 2011 19.47 19.47 18.75 18.91 18,360 -0.60(-3.08%)
Nov 28, 2011 19.18 19.83 19.18 19.51 16,459 +0.98(+5.29%)
Nov 25, 2011 18.54 19.17 18.52 18.53 7,816 -0.11(-0.59%)
Nov 23, 2011 19.54 19.57 18.50 18.64 35,225 -1.01(-5.14%)
Nov 22, 2011 19.62 19.95 19.56 19.65 16,989 +0.06(+0.31%)
Nov 21, 2011 19.98 19.98 19.40 19.59 17,182 -0.77(-3.78%)
Nov 18, 2011 19.32 20.57 19.32 20.36 18,964 +1.13(+5.88%)
Nov 17, 2011 18.00 19.72 18.00 19.23 28,532 +1.34(+7.49%)
Nov 16, 2011 18.22 18.50 17.70 17.89 33,633 -0.49(-2.67%)
Nov 15, 2011 18.07 18.75 18.04 18.38 44,973 +0.31(+1.72%)
Nov 14, 2011 18.01 18.17 18.01 18.07 23,308 -0.01(-0.06%)
Nov 11, 2011 18.36 18.39 17.94 18.08 50,204 -0.01(-0.06%)
Nov 10, 2011 18.61 18.61 17.96 18.09 20,502 -0.26(-1.42%)
Nov 09, 2011 18.59 18.89 18.02 18.35 35,118 -0.77(-4.03%)
Nov 08, 2011 19.64 19.64 18.85 19.12 35,367 -0.15(-0.78%)
Nov 07, 2011 19.65 19.80 18.88 19.27 24,788 -0.38(-1.93%)
Nov 04, 2011 19.97 20.05 19.50 19.65 12,597 -0.67(-3.30%)
Nov 03, 2011 20.18 20.40 19.68 20.32 22,759 +0.49(+2.47%)
Nov 02, 2011 20.02 20.40 19.39 19.83 36,277 +0.21(+1.07%)
Nov 01, 2011 20.25 20.65 19.60 19.62 27,585 -1.46(-6.93%)
Oct 31, 2011 21.39 21.83 21.07 21.08 13,187 -0.76(-3.48%)
Oct 28, 2011 21.50 21.98 20.90 21.84 21,606 +0.21(+0.97%)
Oct 27, 2011 20.67 21.64 20.33 21.63 49,287 +1.66(+8.31%)
Oct 26, 2011 19.58 20.07 19.25 19.97 20,264 +0.66(+3.42%)
Oct 25, 2011 19.81 19.81 19.05 19.31 20,291 -0.78(-3.88%)
Oct 24, 2011 19.98 20.10 19.57 20.09 23,337 +0.07(+0.35%)
Oct 21, 2011 20.28 20.28 19.67 20.02 21,566 +0.14(+0.70%)
Oct 20, 2011 19.76 19.98 19.25 19.88 10,828 +0.34(+1.74%)
Oct 19, 2011 19.78 20.07 19.50 19.54 12,688 -0.33(-1.66%)
Oct 18, 2011 19.11 20.20 18.91 19.87 25,107 +0.83(+4.36%)
Oct 17, 2011 19.84 19.85 19.00 19.04 15,330 -1.11(-5.51%)
Oct 14, 2011 19.64 20.19 19.27 20.15 15,343 +0.67(+3.44%)
Oct 13, 2011 19.68 19.68 19.28 19.48 8,221 -0.37(-1.86%)
Oct 12, 2011 19.62 19.91 19.52 19.85 18,250 +0.32(+1.64%)
Oct 11, 2011 18.82 19.62 18.82 19.53 16,627 +0.46(+2.41%)
Oct 10, 2011 18.55 19.14 18.45 19.07 22,478 +0.89(+4.90%)
Oct 07, 2011 18.97 19.00 18.06 18.18 15,916 -0.65(-3.45%)
Oct 06, 2011 18.81 18.90 18.48 18.83 15,975 -0.03(-0.16%)
Oct 05, 2011 18.58 19.04 18.52 18.86 27,817 +0.14(+0.75%)
Oct 04, 2011 16.21 19.45 16.21 18.72 48,346 +2.41(+14.78%)
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.