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 (%)
Jul 31, 2009 17.02 17.15 16.22 16.93 80,758 -0.09(-0.51%)
Jul 30, 2009 17.18 17.33 15.98 17.02 94,318 +0.65(+3.97%)
Jul 29, 2009 16.59 16.65 15.66 16.37 28,416 -0.39(-2.35%)
Jul 28, 2009 17.99 17.99 16.51 16.76 50,509 -1.46(-8.01%)
Jul 27, 2009 18.99 18.99 17.41 18.22 46,710 -0.77(-4.04%)
Jul 24, 2009 18.75 18.99 18.38 18.99 1,614 -0.13(-0.69%)
Jul 23, 2009 18.90 19.59 18.57 19.12 98,698 +0.15(+0.81%)
Jul 22, 2009 18.83 19.91 18.54 18.97 41,837 -0.11(-0.57%)
Jul 21, 2009 18.98 19.83 18.68 19.08 46,151 +0.07(+0.38%)
Jul 20, 2009 18.38 19.14 17.70 19.00 39,320 +1.20(+6.72%)
Jul 17, 2009 17.57 18.25 17.06 17.81 45,022 +0.28(+1.62%)
Jul 16, 2009 16.81 17.73 16.81 17.52 34,022 +0.56(+3.31%)
Jul 15, 2009 15.76 16.98 15.57 16.96 29,607 +1.40(+9.01%)
Jul 14, 2009 15.38 15.92 15.38 15.56 19,593 +0.13(+0.85%)
Jul 13, 2009 14.56 15.52 14.56 15.43 37,222 +0.79(+5.38%)
Jul 10, 2009 14.71 14.90 14.47 14.64 20,862 -0.20(-1.33%)
Jul 09, 2009 15.43 15.57 14.41 14.84 56,166 -0.53(-3.42%)
Jul 08, 2009 15.75 15.90 14.92 15.36 44,901 -0.23(-1.45%)
Jul 07, 2009 16.92 16.92 15.59 15.59 76,558 -0.83(-5.07%)
Jul 06, 2009 15.92 16.57 15.25 16.42 41,666 +0.48(+3.02%)
Jul 02, 2009 15.70 16.60 15.38 15.94 81,810 -0.01(-0.05%)
Jul 01, 2009 15.34 15.97 14.96 15.95 68,438 +1.07(+7.21%)
Jun 30, 2009 15.22 15.78 14.87 14.87 38,737 -0.37(-2.44%)
Jun 29, 2009 15.83 16.06 14.80 15.25 69,680 -0.72(-4.52%)
Jun 26, 2009 14.39 15.97 14.39 15.97 124,648 +1.44(+9.89%)
Jun 25, 2009 14.25 14.73 14.07 14.53 41,300 +1.07(+7.91%)
Jun 24, 2009 13.32 13.87 13.32 13.47 17,812 +0.16(+1.21%)
Jun 23, 2009 13.48 13.57 13.25 13.30 57,859 -0.04(-0.33%)
Jun 22, 2009 13.36 13.78 12.52 13.35 71,546 -0.07(-0.54%)
Jun 19, 2009 14.71 14.72 13.34 13.42 59,277 -1.01(-7.03%)
Jun 18, 2009 14.05 14.49 13.83 14.44 20,004 +0.42(+3.02%)
Jun 17, 2009 13.98 14.52 13.91 14.01 20,895 +0.04(+0.26%)
Jun 16, 2009 13.87 14.45 13.25 13.98 33,633 +0.30(+2.19%)
Jun 15, 2009 13.47 13.74 13.25 13.68 35,389 -0.12(-0.90%)
Jun 12, 2009 13.63 13.84 13.24 13.80 16,956 +0.01(+0.05%)
Jun 11, 2009 14.25 14.25 13.60 13.79 56,523 -0.37(-2.63%)
Jun 10, 2009 13.98 14.24 13.44 14.17 46,130 +0.36(+2.59%)
Jun 09, 2009 14.30 14.44 13.25 13.81 29,880 -0.44(-3.07%)
Jun 08, 2009 14.09 14.56 13.98 14.25 25,130 +0.21(+1.51%)
Jun 05, 2009 14.63 14.63 13.90 14.03 20,827 -0.60(-4.09%)
Jun 04, 2009 14.52 14.67 14.26 14.63 38,475 +0.27(+1.88%)
Jun 03, 2009 14.30 14.44 13.98 14.36 26,666 -0.03(-0.20%)
Jun 02, 2009 13.25 14.55 13.25 14.39 56,308 +0.80(+5.85%)
Jun 01, 2009 13.55 13.64 12.49 13.60 56,741 +0.31(+2.36%)
May 29, 2009 13.76 13.98 13.09 13.28 54,913 -0.47(-3.40%)
May 28, 2009 14.17 14.25 12.79 13.75 51,551 +0.07(+0.53%)
May 27, 2009 14.96 15.13 13.65 13.68 50,360 -1.42(-9.38%)
May 26, 2009 13.34 15.29 13.20 15.09 75,200 +1.65(+12.27%)
May 22, 2009 14.01 14.28 13.27 13.44 80,658 -0.48(-3.46%)
May 21, 2009 14.02 14.83 13.17 13.92 65,704 -0.36(-2.50%)
May 20, 2009 15.92 15.97 14.22 14.28 48,055 -1.47(-9.31%)
May 19, 2009 15.84 16.38 15.07 15.75 37,416 +0.06(+0.37%)
May 18, 2009 15.25 16.09 15.25 15.69 35,876 +0.61(+4.07%)
May 15, 2009 15.75 16.10 14.77 15.08 35,595 -0.80(-5.01%)
May 14, 2009 14.20 16.20 14.20 15.87 66,274 +1.81(+12.87%)
May 13, 2009 15.46 15.46 14.04 14.06 66,890 -1.68(-10.66%)
May 12, 2009 15.43 15.97 14.60 15.74 68,639 +0.45(+2.96%)
May 11, 2009 16.62 16.62 15.16 15.29 44,437 -1.62(-9.58%)
May 08, 2009 15.31 17.17 15.30 16.91 57,814 +1.88(+12.48%)
May 07, 2009 15.84 16.02 14.68 15.03 52,236 -0.43(-2.78%)
May 06, 2009 16.20 16.23 15.16 15.46 35,200 -0.47(-2.93%)
May 05, 2009 15.39 16.05 15.37 15.93 39,286 +0.37(+2.39%)
May 04, 2009 15.17 16.22 14.68 15.56 65,476 +0.42(+2.80%)
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.