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 28, 2010 13.90 14.15 13.82 13.90 33,591 -0.35(-2.48%)
May 27, 2010 13.78 14.26 13.67 14.26 28,391 +0.77(+5.67%)
May 26, 2010 13.49 13.84 13.26 13.49 369 -0.28(-2.03%)
May 25, 2010 13.88 14.06 13.31 13.77 36,390 -0.42(-2.96%)
May 24, 2010 14.88 15.09 14.18 14.19 81,066 -0.69(-4.65%)
May 21, 2010 14.96 15.26 14.38 14.88 60,985 -0.23(-1.51%)
May 20, 2010 15.20 15.88 14.97 15.11 61,392 -0.32(-2.05%)
May 19, 2010 15.48 15.53 14.76 15.43 23,577 -0.06(-0.38%)
May 18, 2010 16.11 16.11 15.49 15.49 12,477 -0.44(-2.77%)
May 17, 2010 15.89 16.01 15.61 15.93 36,798 +0.12(+0.75%)
May 14, 2010 15.81 15.90 15.63 15.81 15,144 -0.13(-0.83%)
May 13, 2010 15.89 16.01 15.58 15.94 25,747 +0.05(+0.32%)
May 12, 2010 15.23 15.95 15.07 15.89 42,348 +0.68(+4.50%)
May 11, 2010 15.18 15.25 15.04 15.21 25,823 -0.17(-1.10%)
May 10, 2010 15.12 15.44 15.05 15.37 30,706 +0.79(+5.40%)
May 07, 2010 15.02 15.12 14.59 14.59 44,743 -0.43(-2.84%)
May 06, 2010 15.04 15.24 14.88 15.01 42,652 -0.08(-0.54%)
May 05, 2010 15.12 15.25 15.07 15.10 41,741 -0.14(-0.92%)
May 04, 2010 15.49 15.49 14.95 15.23 34,904 -0.46(-2.95%)
May 03, 2010 14.95 15.71 14.84 15.70 26,731 +0.96(+6.54%)
Apr 30, 2010 16.03 16.03 14.72 14.73 72,878 -1.34(-8.33%)
Apr 29, 2010 16.00 16.07 15.88 16.07 20,039 +0.15(+0.92%)
Apr 28, 2010 16.01 16.04 15.88 15.93 17,706 -0.06(-0.37%)
Apr 27, 2010 15.87 16.08 15.54 15.99 26,806 +0.07(+0.46%)
Apr 26, 2010 16.01 16.06 15.86 15.91 23,037 -0.07(-0.46%)
Apr 23, 2010 15.90 16.13 15.76 15.99 23,057 +0.01(+0.09%)
Apr 22, 2010 15.35 16.00 15.35 15.97 9,652 +0.35(+2.26%)
Apr 21, 2010 15.94 15.94 15.54 15.62 25,897 -0.38(-2.39%)
Apr 20, 2010 15.83 16.01 15.65 16.00 16,296 +0.26(+1.68%)
Apr 19, 2010 15.81 15.81 15.50 15.74 13,500 -0.07(-0.42%)
Apr 16, 2010 15.82 15.85 15.65 15.80 28,027 -0.02(-0.14%)
Apr 15, 2010 15.65 15.82 15.45 15.82 27,026 +0.10(+0.66%)
Apr 14, 2010 15.57 15.79 15.46 15.72 27,571 +0.17(+1.09%)
Apr 13, 2010 15.52 15.59 15.35 15.55 19,069 +0.07(+0.48%)
Apr 12, 2010 15.46 15.65 15.35 15.48 36,325 -0.17(-1.08%)
Apr 09, 2010 15.43 15.80 15.36 15.65 24,986 +0.25(+1.63%)
Apr 08, 2010 15.59 15.66 15.38 15.40 18,573 -0.33(-2.11%)
Apr 07, 2010 15.02 15.79 15.02 15.73 49,916 +0.64(+4.24%)
Apr 06, 2010 14.79 15.14 14.76 15.09 19,534 +0.24(+1.64%)
Apr 05, 2010 14.71 14.86 14.47 14.84 21,663 +0.15(+1.00%)
Apr 01, 2010 14.90 14.70 14.70 14.70 45,381 -0.10(-0.65%)
Mar 31, 2010 14.96 15.30 14.75 14.79 42,243 -0.32(-2.14%)
Mar 30, 2010 15.22 15.26 14.67 15.12 42,314 -0.04(-0.29%)
Mar 29, 2010 15.46 15.46 15.10 15.16 30,848 -0.32(-2.04%)
Mar 26, 2010 15.30 15.48 15.19 15.48 11,157 +0.32(+2.09%)
Mar 25, 2010 15.57 15.62 15.14 15.16 14,671 -0.31(-2.00%)
Mar 24, 2010 15.95 15.95 15.43 15.47 37,549 -0.53(-3.31%)
Mar 23, 2010 15.85 16.08 15.53 16.00 47,014 +0.20(+1.26%)
Mar 22, 2010 15.06 15.84 15.04 15.80 28,509 +0.58(+3.82%)
Mar 19, 2010 15.33 15.49 14.90 15.22 66,918 -0.01(-0.05%)
Mar 18, 2010 15.64 15.64 14.87 15.23 29,331 -0.43(-2.73%)
Mar 17, 2010 15.23 15.70 15.22 15.65 21,359 +0.54(+3.55%)
Mar 16, 2010 14.24 15.12 14.16 15.12 28,160 +0.90(+6.31%)
Mar 15, 2010 14.12 14.22 13.90 14.22 53,487 +0.24(+1.74%)
Mar 12, 2010 13.97 14.12 13.89 13.98 36,355 +0.01(+0.11%)
Mar 11, 2010 13.28 14.07 13.28 13.96 41,519 +0.57(+4.23%)
Mar 10, 2010 13.33 13.39 13.28 13.39 46,580 +0.00(+0.00%)
Mar 09, 2010 13.29 13.43 13.27 13.39 63,526 +0.04(+0.33%)
Mar 08, 2010 13.52 13.64 13.28 13.35 42,234 -0.13(-0.98%)
Mar 05, 2010 13.28 13.48 13.14 13.48 76,127 +0.20(+1.50%)
Mar 04, 2010 13.25 13.60 13.11 13.28 119,079 +0.04(+0.28%)
Mar 03, 2010 13.15 13.29 13.03 13.25 56,007 +0.09(+0.67%)
Mar 02, 2010 12.95 13.17 12.78 13.16 29,656 +0.28(+2.17%)
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.