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 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%)
May 01, 2009 14.50 15.45 13.87 15.14 44,559 +0.64(+4.43%)
Apr 30, 2009 15.46 16.11 14.41 14.49 78,438 -0.79(-5.16%)
Apr 29, 2009 13.98 15.49 13.98 15.28 79,876 +1.35(+9.69%)
Apr 28, 2009 12.99 14.06 12.93 13.93 56,182 +0.83(+6.35%)
Apr 27, 2009 13.36 13.66 12.57 13.10 56,970 -0.66(-4.83%)
Apr 24, 2009 13.11 14.17 12.99 13.76 51,016 +0.81(+6.25%)
Apr 23, 2009 13.46 13.76 12.46 12.95 52,684 -0.41(-3.06%)
Apr 22, 2009 13.50 13.96 13.06 13.36 73,508 -0.28(-2.09%)
Apr 21, 2009 13.06 13.80 12.84 13.65 61,740 +0.50(+3.77%)
Apr 20, 2009 13.22 13.36 12.65 13.15 79,611 -0.11(-0.83%)
Apr 17, 2009 13.80 13.80 12.71 13.26 71,935 -0.47(-3.40%)
Apr 16, 2009 13.95 13.95 13.23 13.73 33,707 +0.11(+0.80%)
Apr 15, 2009 13.79 14.10 13.25 13.62 37,394 -0.19(-1.37%)
Apr 14, 2009 13.12 14.25 12.79 13.81 70,205 +0.45(+3.33%)
Apr 13, 2009 12.80 13.55 12.41 13.36 75,347 +0.45(+3.50%)
Apr 09, 2009 12.39 13.46 12.32 12.91 51,777 +0.88(+7.28%)
Apr 08, 2009 11.58 12.03 11.09 12.03 29,612 +0.59(+5.17%)
Apr 07, 2009 12.18 12.43 11.43 11.44 30,281 -1.00(-8.04%)
Apr 06, 2009 12.35 12.67 11.48 12.44 61,801 -0.04(-0.29%)
Apr 03, 2009 14.25 14.25 11.94 12.48 85,961 -1.77(-12.40%)
Apr 02, 2009 13.07 14.41 13.06 14.25 61,882 +1.53(+12.06%)
Apr 01, 2009 12.24 13.17 11.90 12.71 38,858 +0.31(+2.47%)
Mar 31, 2009 11.63 12.84 11.32 12.41 46,474 +1.02(+8.97%)
Mar 30, 2009 12.15 12.27 11.12 11.39 43,635 -2.16(-15.95%)
Mar 26, 2009 12.35 13.66 12.08 13.55 58,964 +1.33(+10.87%)
Mar 25, 2009 11.86 12.87 11.75 12.22 58,768 +0.49(+4.17%)
Mar 24, 2009 12.48 13.05 11.68 11.73 106,485 -0.96(-7.59%)
Mar 23, 2009 11.31 12.69 11.31 12.69 61,252 +2.31(+22.21%)
Mar 20, 2009 10.95 11.03 10.38 10.39 41,643 -0.44(-4.05%)
Mar 19, 2009 10.91 10.98 10.39 10.82 34,279 +0.00(+0.00%)
Mar 18, 2009 10.23 10.84 10.14 10.82 29,064 +0.58(+5.63%)
Mar 17, 2009 9.575 10.29 9.524 10.25 37,375 +0.69(+7.26%)
Mar 16, 2009 9.524 9.882 9.422 9.553 49,426 +0.20(+2.19%)
Mar 13, 2009 9.437 9.780 9.232 9.349 0 -0.09(-0.93%)
Mar 12, 2009 8.028 9.546 7.802 9.437 56,471 +1.39(+17.33%)
Mar 11, 2009 8.641 8.721 8.035 8.043 37,190 -0.57(-6.61%)
Mar 10, 2009 7.824 8.838 7.809 8.612 89,079 +0.95(+12.38%)
Mar 09, 2009 7.977 8.130 7.656 7.663 57,289 -0.42(-5.15%)
Mar 06, 2009 7.561 8.101 7.313 8.079 0 +0.12(+1.56%)
Mar 05, 2009 8.619 8.721 7.430 7.955 39,757 -0.88(-9.92%)
Mar 04, 2009 8.831 9.115 8.495 8.831 42,057 -0.04(-0.49%)
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.