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, 2017 26.86 27.23 26.73 26.77 25,744 -0.10(-0.37%)
Jul 28, 2017 26.85 27.04 26.52 26.87 22,434 -0.04(-0.15%)
Jul 27, 2017 26.85 27.35 26.69 26.91 26,967 +0.08(+0.30%)
Jul 26, 2017 26.85 26.99 26.66 26.83 17,005 +0.08(+0.30%)
Jul 25, 2017 26.70 26.94 26.55 26.75 19,006 +0.06(+0.22%)
Jul 24, 2017 26.91 26.91 26.49 26.69 17,934 -0.21(-0.78%)
Jul 21, 2017 27.16 27.18 26.71 26.90 36,835 -0.07(-0.26%)
Jul 20, 2017 26.47 27.05 26.38 26.97 15,342 +0.51(+1.93%)
Jul 19, 2017 26.68 26.87 26.33 26.46 10,468 -0.06(-0.23%)
Jul 18, 2017 26.71 26.80 26.42 26.52 11,744 -0.23(-0.86%)
Jul 17, 2017 26.32 26.92 26.32 26.75 17,907 +0.42(+1.60%)
Jul 14, 2017 26.61 26.61 26.30 26.33 12,348 -0.29(-1.09%)
Jul 13, 2017 26.36 26.69 26.13 26.62 16,057 +0.26(+0.99%)
Jul 12, 2017 26.22 26.71 26.08 26.36 20,925 +0.15(+0.57%)
Jul 11, 2017 26.30 26.30 25.69 26.21 30,434 -0.11(-0.42%)
Jul 10, 2017 26.56 26.64 25.84 26.32 25,452 -0.42(-1.57%)
Jul 07, 2017 26.10 26.77 25.93 26.74 27,581 +0.65(+2.49%)
Jul 06, 2017 25.81 26.15 25.65 26.09 23,958 +0.04(+0.15%)
Jul 05, 2017 26.35 26.38 25.80 26.05 27,381 -0.42(-1.59%)
Jul 03, 2017 26.09 26.64 26.09 26.47 19,052 +0.31(+1.19%)
Jun 30, 2017 26.66 26.66 26.14 26.16 33,463 -0.37(-1.39%)
Jun 29, 2017 26.50 26.66 26.07 26.53 55,800 +0.02(+0.08%)
Jun 28, 2017 26.77 26.77 26.34 26.51 28,741 +0.00(+0.00%)
Jun 27, 2017 27.12 25.99 26.51 90,732 -0.24(-0.90%)
Jun 26, 2017 26.24 26.98 26.09 26.75 33,735 +0.52(+1.98%)
Jun 23, 2017 26.28 26.28 26.00 26.23 63,390 +0.11(+0.42%)
Jun 22, 2017 26.07 26.25 25.98 26.12 19,489 +0.12(+0.46%)
Jun 21, 2017 26.13 26.23 25.96 26.00 24,172 -0.10(-0.38%)
Jun 20, 2017 26.20 26.25 25.98 26.10 18,471 -0.09(-0.34%)
Jun 19, 2017 26.60 26.83 26.18 26.19 27,910 -0.46(-1.73%)
Jun 16, 2017 26.71 26.72 26.09 26.65 44,423 -0.39(-1.44%)
Jun 15, 2017 27.44 27.78 26.89 27.04 55,886 -0.73(-2.63%)
Jun 14, 2017 27.35 27.89 27.04 27.77 33,181 +0.64(+2.36%)
Jun 13, 2017 27.64 27.64 27.02 27.13 35,334 -0.59(-2.13%)
Jun 12, 2017 27.49 28.04 27.22 27.72 30,963 +0.16(+0.58%)
Jun 09, 2017 27.10 27.73 27.10 27.56 44,538 +0.55(+2.04%)
Jun 08, 2017 26.21 27.33 26.21 27.01 125,757 +0.63(+2.39%)
Jun 07, 2017 26.44 26.44 25.88 26.38 36,216 -0.05(-0.19%)
Jun 06, 2017 26.28 26.54 26.03 26.43 18,207 -0.03(-0.11%)
Jun 05, 2017 26.55 26.60 26.14 26.46 29,034 -0.07(-0.26%)
Jun 02, 2017 26.43 27.46 26.43 26.53 76,356 +0.10(+0.38%)
Jun 01, 2017 26.59 26.97 26.37 26.43 30,440 -0.16(-0.60%)
May 31, 2017 25.86 26.73 25.77 26.59 45,091 +0.84(+3.26%)
May 30, 2017 25.97 26.09 25.75 25.75 14,883 -0.31(-1.19%)
May 26, 2017 26.02 26.18 25.61 26.06 10,785 +0.08(+0.31%)
May 25, 2017 25.74 26.66 25.64 25.98 40,984 +0.20(+0.78%)
May 24, 2017 25.73 25.93 25.43 25.78 20,624 +0.00(+0.00%)
May 23, 2017 25.77 25.93 25.61 25.78 19,302 +0.11(+0.43%)
May 22, 2017 25.36 25.78 25.36 25.67 11,596 +0.31(+1.22%)
May 19, 2017 25.73 25.73 25.34 25.36 17,677 -0.38(-1.48%)
May 18, 2017 25.99 26.04 25.74 25.74 16,181 -0.26(-1.00%)
May 17, 2017 26.60 26.60 25.78 26.00 33,184 -0.75(-2.80%)
May 16, 2017 26.75 26.95 26.21 26.75 51,342 +0.12(+0.45%)
May 15, 2017 26.36 26.88 26.36 26.63 22,079 +0.29(+1.10%)
May 12, 2017 26.71 26.84 26.03 26.34 15,882 -0.40(-1.50%)
May 11, 2017 26.93 26.94 26.20 26.74 14,233 -0.18(-0.67%)
May 10, 2017 26.96 27.20 26.20 26.92 41,264 -0.16(-0.59%)
May 09, 2017 27.01 27.41 26.80 27.08 12,474 +0.05(+0.18%)
May 08, 2017 26.45 27.23 26.45 27.03 85,625 +0.67(+2.54%)
May 05, 2017 26.60 26.60 26.23 26.36 22,200 -0.24(-0.90%)
May 04, 2017 26.58 26.70 26.39 26.60 13,798 +0.00(+0.00%)
May 03, 2017 26.60 26.91 26.44 26.60 41,953 -0.16(-0.60%)
May 02, 2017 26.74 27.22 26.55 26.76 84,887 -0.01(-0.04%)
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.