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 (%)
May 24, 2011 17.27 17.37 16.58 16.61 26,817 -0.53(-3.09%)
May 23, 2011 17.05 17.43 16.90 17.14 14,408 -0.24(-1.38%)
May 20, 2011 17.51 17.51 17.18 17.38 18,738 -0.32(-1.81%)
May 19, 2011 17.55 17.75 17.39 17.70 10,810 +0.32(+1.84%)
May 18, 2011 16.71 17.39 16.71 17.38 10,189 +0.77(+4.64%)
May 17, 2011 16.36 16.65 16.36 16.61 10,419 +0.15(+0.91%)
May 16, 2011 17.07 17.28 16.45 16.46 17,520 -0.69(-4.02%)
May 13, 2011 17.35 17.42 17.14 17.15 10,295 -0.25(-1.44%)
May 12, 2011 17.18 17.43 17.08 17.40 16,568 +0.14(+0.81%)
May 11, 2011 17.43 17.54 17.22 17.26 13,656 -0.28(-1.60%)
May 10, 2011 17.25 17.59 16.85 17.54 14,490 +0.38(+2.21%)
May 09, 2011 17.10 17.19 17.02 17.16 9,413 +0.01(+0.06%)
May 06, 2011 17.25 17.29 17.01 17.15 17,237 +0.12(+0.70%)
May 05, 2011 17.17 17.47 16.91 17.03 15,436 -0.21(-1.22%)
May 04, 2011 18.40 18.43 17.24 17.24 10,778 -1.22(-6.61%)
May 03, 2011 18.84 18.94 18.46 18.46 16,543 -0.36(-1.91%)
May 02, 2011 18.91 18.97 18.82 18.82 11,161 -0.46(-2.39%)
Apr 29, 2011 18.96 19.42 18.88 19.28 15,864 +0.33(+1.74%)
Apr 28, 2011 18.54 19.02 18.52 18.95 16,963 +0.44(+2.38%)
Apr 27, 2011 18.57 18.59 18.32 18.51 7,564 -0.03(-0.16%)
Apr 26, 2011 18.73 18.82 18.27 18.54 33,881 -0.18(-0.96%)
Apr 25, 2011 18.76 18.77 18.56 18.72 10,120 -0.05(-0.27%)
Apr 21, 2011 19.01 19.01 17.90 18.77 9,010 -0.11(-0.58%)
Apr 20, 2011 19.14 19.24 18.73 18.88 24,703 +0.03(+0.16%)
Apr 19, 2011 18.99 19.04 18.76 18.85 9,898 -0.03(-0.16%)
Apr 18, 2011 18.60 18.99 18.60 18.88 7,825 -0.04(-0.21%)
Apr 15, 2011 18.69 19.05 18.47 18.92 25,926 +0.17(+0.91%)
Apr 14, 2011 18.52 18.92 18.52 18.75 14,250 +0.09(+0.48%)
Apr 13, 2011 18.78 18.90 18.66 18.66 19,484 -0.05(-0.27%)
Apr 12, 2011 18.90 19.20 18.65 18.71 12,531 -0.33(-1.73%)
Apr 11, 2011 19.00 19.08 18.92 19.04 11,964 +0.05(+0.26%)
Apr 08, 2011 19.55 19.55 18.96 18.99 16,645 -0.37(-1.91%)
Apr 07, 2011 19.63 19.70 19.32 19.36 12,360 -0.22(-1.12%)
Apr 06, 2011 19.50 19.69 19.49 19.58 11,820 +0.19(+0.98%)
Apr 05, 2011 19.15 19.50 19.15 19.39 10,526 +0.20(+1.04%)
Apr 04, 2011 18.87 19.21 18.80 19.19 18,839 +0.32(+1.70%)
Apr 01, 2011 19.02 19.02 18.78 18.87 9,898 +0.02(+0.11%)
Mar 31, 2011 18.69 19.05 18.55 18.85 44,635 +0.15(+0.80%)
Mar 30, 2011 18.70 18.70 18.70 18.70 12,379 +0.07(+0.38%)
Mar 29, 2011 18.47 18.69 18.32 18.63 10,673 +0.20(+1.09%)
Mar 28, 2011 18.50 18.60 18.12 18.43 29,260 -0.02(-0.11%)
Mar 25, 2011 17.88 18.67 17.82 18.45 29,500 +0.71(+4.00%)
Mar 24, 2011 18.68 18.68 17.69 17.74 35,180 -0.86(-4.62%)
Mar 23, 2011 17.97 18.74 17.47 18.60 55,419 +0.57(+3.16%)
Mar 22, 2011 17.82 18.09 17.67 18.03 13,058 +0.20(+1.12%)
Mar 21, 2011 17.57 17.84 17.51 17.83 10,991 +0.70(+4.09%)
Mar 18, 2011 16.65 17.13 16.50 17.13 35,107 +0.62(+3.76%)
Mar 17, 2011 17.14 17.14 16.47 16.51 20,188 -0.27(-1.61%)
Mar 16, 2011 16.98 17.08 16.70 16.78 28,443 -0.30(-1.76%)
Mar 15, 2011 17.03 17.30 17.02 17.08 27,155 -0.22(-1.27%)
Mar 14, 2011 16.91 17.37 16.79 17.30 17,608 +0.13(+0.76%)
Mar 11, 2011 16.99 17.19 16.07 17.17 117,495 +0.27(+1.60%)
Mar 10, 2011 17.20 17.20 16.88 16.90 19,820 -0.49(-2.82%)
Mar 09, 2011 17.17 17.40 17.06 17.39 3,807 +0.25(+1.46%)
Mar 08, 2011 17.06 17.46 17.05 17.14 25,475 +0.16(+0.94%)
Mar 07, 2011 18.01 18.01 16.95 16.98 15,526 -0.89(-4.98%)
Mar 04, 2011 18.10 18.36 17.86 17.87 9,082 -0.29(-1.60%)
Mar 03, 2011 17.74 18.16 17.74 18.16 7,649 +0.56(+3.18%)
Mar 02, 2011 17.54 17.79 17.47 17.60 8,273 -0.02(-0.11%)
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.