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 (%)
Apr 30, 2013 28.37 28.72 28.24 28.66 36,506 +0.41(+1.45%)
Apr 29, 2013 27.85 28.30 27.85 28.25 16,664 +0.28(+1.00%)
Apr 26, 2013 28.09 28.08 27.80 27.97 23,611 -0.03(-0.11%)
Apr 25, 2013 28.00 28.10 27.94 28.00 13,054 +0.06(+0.21%)
Apr 24, 2013 27.90 28.00 27.64 27.94 16,277 +0.09(+0.32%)
Apr 23, 2013 27.40 27.98 27.30 27.85 24,795 +0.74(+2.73%)
Apr 22, 2013 27.10 27.20 26.43 27.11 17,532 +0.36(+1.35%)
Apr 19, 2013 26.96 27.31 26.57 26.75 22,002 -0.18(-0.67%)
Apr 18, 2013 25.82 27.00 25.82 26.93 41,171 +1.13(+4.38%)
Apr 17, 2013 25.95 26.03 25.05 25.80 35,978 -0.25(-0.96%)
Apr 16, 2013 25.95 26.28 25.92 26.05 38,807 +0.27(+1.05%)
Apr 15, 2013 26.75 26.88 25.62 25.78 43,403 -1.07(-3.99%)
Apr 12, 2013 26.82 26.94 26.68 26.85 9,007 -0.01(-0.04%)
Apr 11, 2013 26.74 26.89 26.51 26.86 14,187 +0.17(+0.64%)
Apr 10, 2013 26.30 26.71 26.16 26.69 22,285 +0.47(+1.79%)
Apr 09, 2013 26.45 26.45 26.05 26.22 16,260 -0.23(-0.87%)
Apr 08, 2013 26.10 26.50 26.00 26.45 22,078 +0.44(+1.69%)
Apr 05, 2013 25.45 26.08 25.45 26.01 17,705 +0.25(+0.97%)
Apr 04, 2013 25.47 25.76 25.47 25.76 9,456 +0.23(+0.90%)
Apr 03, 2013 25.85 25.86 25.43 25.53 14,779 -0.22(-0.85%)
Apr 02, 2013 26.00 26.08 25.61 25.75 24,252 -0.09(-0.35%)
Apr 01, 2013 26.00 26.06 25.62 25.84 17,966 -0.13(-0.50%)
Mar 28, 2013 25.55 26.05 25.49 25.97 38,353 +0.57(+2.24%)
Mar 27, 2013 25.18 25.44 25.11 25.40 12,461 +0.16(+0.63%)
Mar 26, 2013 25.30 25.40 25.09 25.24 27,822 +0.05(+0.20%)
Mar 25, 2013 24.60 25.19 24.50 25.19 25,348 +0.60(+2.44%)
Mar 22, 2013 24.88 24.88 24.42 24.59 22,348 -0.28(-1.13%)
Mar 21, 2013 24.90 24.94 24.65 24.87 10,837 -0.11(-0.44%)
Mar 20, 2013 24.79 24.99 24.79 24.98 10,473 +0.24(+0.97%)
Mar 19, 2013 24.82 24.90 24.58 24.74 20,172 +0.04(+0.16%)
Mar 18, 2013 24.50 24.78 24.41 24.70 16,161 -0.06(-0.24%)
Mar 15, 2013 24.35 24.89 24.35 24.76 62,891 +0.43(+1.77%)
Mar 14, 2013 23.85 24.33 23.85 24.33 41,179 +0.44(+1.84%)
Mar 13, 2013 24.11 24.24 23.68 23.89 107,095 -0.20(-0.83%)
Mar 12, 2013 23.95 24.12 23.94 24.09 19,295 +0.05(+0.21%)
Mar 11, 2013 24.10 24.10 23.96 24.04 12,163 -0.10(-0.41%)
Mar 08, 2013 24.10 24.15 24.08 24.14 22,446 +0.04(+0.17%)
Mar 07, 2013 24.08 24.15 23.97 24.10 21,000 +0.05(+0.21%)
Mar 06, 2013 24.00 24.07 23.95 24.05 12,282 -0.04(-0.17%)
Mar 05, 2013 24.11 24.11 23.97 24.09 18,299 +0.02(+0.08%)
Mar 04, 2013 24.04 24.07 23.90 24.07 22,635 +0.10(+0.42%)
Mar 01, 2013 23.91 23.98 23.74 23.97 16,007 -0.04(-0.17%)
Feb 28, 2013 23.87 24.09 23.82 24.01 18,897 +0.14(+0.59%)
Feb 27, 2013 23.44 23.98 23.44 23.87 10,989 +0.25(+1.06%)
Feb 26, 2013 23.42 23.72 23.42 23.62 9,315 +0.28(+1.20%)
Feb 25, 2013 23.99 24.00 23.25 23.34 20,913 -0.60(-2.51%)
Feb 22, 2013 24.10 24.10 23.83 23.94 12,509 +0.00(+0.00%)
Feb 21, 2013 23.50 24.00 23.50 23.94 11,826 +0.47(+2.00%)
Feb 20, 2013 24.03 24.05 23.34 23.47 31,588 -0.52(-2.17%)
Feb 19, 2013 22.22 24.12 22.05 23.99 28,553 -0.12(-0.50%)
Feb 15, 2013 23.85 24.15 23.78 24.11 22,910 +0.36(+1.52%)
Feb 14, 2013 23.25 23.85 23.23 23.75 21,017 +0.49(+2.11%)
Feb 13, 2013 23.32 23.41 23.17 23.26 34,528 +0.01(+0.04%)
Feb 12, 2013 23.13 23.42 23.08 23.25 27,882 +0.16(+0.69%)
Feb 11, 2013 26.82 27.06 22.94 23.09 30,465 +0.13(+0.57%)
Feb 08, 2013 23.02 23.02 22.88 22.96 17,744 +0.04(+0.17%)
Feb 07, 2013 23.03 23.12 22.88 22.92 14,984 -0.08(-0.35%)
Feb 06, 2013 22.94 23.13 22.88 23.00 76,281 +0.02(+0.09%)
Feb 04, 2013 23.37 23.38 22.90 22.98 22,515 -0.27(-1.16%)
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.