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 31, 2018 8.627 8.841 8.550 8.715 83,577 +0.04(+0.45%)
Dec 28, 2018 8.647 8.851 8.559 8.676 45,700 +0.03(+0.34%)
Dec 27, 2018 8.608 8.977 8.511 8.647 64,479 -0.10(-1.11%)
Dec 26, 2018 8.744 8.822 8.579 8.744 63,741 -0.05(-0.55%)
Dec 24, 2018 9.249 9.249 8.618 8.793 47,758 -0.53(-5.73%)
Dec 21, 2018 9.094 9.628 9.026 9.327 139,982 +0.36(+4.01%)
Dec 20, 2018 9.171 9.458 8.938 8.967 63,457 -0.19(-2.12%)
Dec 19, 2018 9.443 9.672 8.938 9.162 57,225 -0.06(-0.63%)
Dec 18, 2018 9.453 9.764 9.181 9.220 35,836 -0.13(-1.35%)
Dec 17, 2018 9.910 10.10 9.269 9.346 45,527 -0.58(-5.87%)
Dec 14, 2018 10.69 10.88 9.861 9.929 44,053 -0.77(-7.18%)
Dec 13, 2018 11.10 11.10 10.69 10.70 41,186 -0.40(-3.59%)
Dec 12, 2018 10.93 11.46 10.71 11.10 21,815 +0.12(+1.06%)
Dec 11, 2018 10.73 11.25 10.73 10.98 23,640 +0.26(+2.45%)
Dec 10, 2018 10.59 10.84 10.27 10.72 48,199 +0.05(+0.46%)
Dec 07, 2018 10.57 10.74 10.42 10.67 18,218 -0.01(-0.09%)
Dec 06, 2018 10.58 10.76 10.48 10.68 10,494 +0.04(+0.36%)
Dec 04, 2018 10.82 11.04 10.54 10.64 30,775 -0.29(-2.67%)
Dec 03, 2018 10.54 10.97 10.47 10.93 26,092 +0.40(+3.78%)
Nov 30, 2018 10.59 10.71 10.51 10.53 29,437 -0.06(-0.55%)
Nov 29, 2018 10.66 10.91 10.45 10.59 46,632 +0.02(+0.18%)
Nov 28, 2018 11.26 11.26 10.50 10.57 80,286 -0.61(-5.46%)
Nov 27, 2018 11.17 11.42 11.11 11.18 59,523 -0.02(-0.17%)
Nov 26, 2018 11.47 11.81 11.17 11.20 20,572 -0.19(-1.68%)
Nov 23, 2018 11.42 11.42 11.13 11.39 6,079 -0.02(-0.17%)
Nov 21, 2018 11.41 11.41 11.41 0 +0.19(+1.70%)
Nov 20, 2018 11.21 11.30 11.05 11.22 57,562 -0.03(-0.25%)
Nov 19, 2018 11.07 11.26 11.02 11.25 18,537 +0.12(+1.11%)
Nov 16, 2018 11.21 11.35 10.98 11.12 14,150 -0.21(-1.85%)
Nov 15, 2018 11.35 11.35 11.14 11.33 25,218 +0.01(+0.08%)
Nov 14, 2018 11.68 11.74 11.32 11.32 15,624 -0.35(-3.02%)
Nov 13, 2018 11.49 11.68 11.28 11.68 32,569 +0.13(+1.16%)
Nov 12, 2018 11.82 12.00 11.52 11.54 18,718 -0.43(-3.59%)
Nov 09, 2018 12.31 12.41 11.94 11.97 17,924 -0.33(-2.71%)
Nov 08, 2018 12.36 12.45 12.08 12.31 44,952 -0.07(-0.54%)
Nov 07, 2018 12.57 12.70 12.37 12.37 41,830 -0.27(-2.11%)
Nov 06, 2018 12.53 12.82 12.53 12.64 25,353 -0.13(-1.05%)
Nov 05, 2018 13.01 13.15 12.72 12.77 11,620 -0.24(-1.83%)
Nov 02, 2018 12.48 13.12 12.37 13.01 17,714 +0.37(+2.94%)
Nov 01, 2018 12.58 12.84 12.47 12.64 30,906 +0.11(+0.84%)
Oct 31, 2018 12.83 12.86 12.54 12.54 27,133 -0.22(-1.72%)
Oct 30, 2018 12.83 12.90 12.51 12.76 19,675 +0.02(+0.15%)
Oct 29, 2018 12.34 12.74 12.34 12.74 36,599 +0.36(+2.93%)
Oct 26, 2018 12.55 12.65 12.31 12.37 25,995 -0.20(-1.59%)
Oct 25, 2018 13.03 13.07 12.50 12.57 43,875 -0.40(-3.09%)
Oct 24, 2018 12.73 13.15 12.73 12.97 14,930 +0.15(+1.19%)
Oct 23, 2018 12.86 12.91 12.66 12.82 24,031 -0.20(-1.54%)
Oct 22, 2018 12.78 13.02 12.55 13.02 40,596 +0.22(+1.71%)
Oct 19, 2018 12.59 12.80 12.47 12.80 23,374 +0.12(+0.98%)
Oct 18, 2018 12.65 12.86 12.46 12.68 25,025 +0.06(+0.45%)
Oct 17, 2018 12.49 12.74 12.44 12.62 29,680 +0.02(+0.15%)
Oct 16, 2018 12.58 12.84 12.31 12.60 31,046 +0.02(+0.15%)
Oct 15, 2018 13.21 13.21 12.42 12.58 44,633 -0.62(-4.70%)
Oct 12, 2018 13.07 13.24 13.00 13.20 35,009 +0.11(+0.87%)
Oct 11, 2018 13.32 13.32 12.96 13.09 31,128 -0.33(-2.49%)
Oct 10, 2018 13.51 13.69 13.29 13.42 25,390 -0.03(-0.21%)
Oct 09, 2018 13.28 13.60 13.18 13.45 31,816 +0.08(+0.57%)
Oct 08, 2018 13.39 13.51 13.29 13.38 41,428 +0.03(+0.22%)
Oct 05, 2018 13.39 13.54 12.96 13.35 32,389 -0.04(-0.29%)
Oct 04, 2018 13.14 13.60 13.12 13.38 81,147 +0.04(+0.29%)
Oct 03, 2018 13.14 13.42 13.14 13.35 59,858 +0.15(+1.16%)
Oct 02, 2018 13.08 13.31 12.96 13.19 43,942 +0.10(+0.80%)
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.