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 31, 2017 23.27 24.05 23.18 23.93 50,110 +0.76(+3.26%)
May 30, 2017 23.37 23.48 23.17 23.17 16,539 -0.28(-1.19%)
May 26, 2017 23.41 23.56 23.05 23.45 11,985 +0.07(+0.31%)
May 25, 2017 23.16 23.99 23.07 23.38 45,546 +0.18(+0.78%)
May 24, 2017 23.15 23.33 22.88 23.20 22,920 +0.00(+0.00%)
May 23, 2017 23.19 23.33 23.04 23.20 21,450 +0.10(+0.43%)
May 22, 2017 22.82 23.20 22.82 23.10 12,886 +0.28(+1.22%)
May 19, 2017 23.15 23.15 22.80 22.82 19,644 -0.34(-1.48%)
May 18, 2017 23.39 23.43 23.16 23.16 17,982 -0.23(-1.00%)
May 17, 2017 23.94 23.94 23.20 23.40 36,878 -0.67(-2.80%)
May 16, 2017 24.07 24.25 23.58 24.07 57,057 +0.11(+0.45%)
May 15, 2017 23.72 24.19 23.72 23.96 24,536 +0.26(+1.10%)
May 12, 2017 24.03 24.15 23.42 23.70 17,650 -0.36(-1.50%)
May 11, 2017 24.23 24.24 23.58 24.06 15,817 -0.16(-0.67%)
May 10, 2017 24.26 24.48 23.58 24.22 45,857 -0.14(-0.59%)
May 09, 2017 24.30 24.66 24.12 24.37 13,862 +0.05(+0.19%)
May 08, 2017 23.80 24.50 23.80 24.32 95,157 +0.60(+2.54%)
May 05, 2017 23.94 23.94 23.60 23.72 24,671 -0.22(-0.90%)
May 04, 2017 23.92 24.03 23.75 23.94 15,334 +0.00(+0.00%)
May 03, 2017 23.94 24.21 23.79 23.94 46,623 -0.14(-0.60%)
May 02, 2017 24.06 24.49 23.89 24.08 94,337 -0.01(-0.04%)
May 01, 2017 23.99 24.28 23.70 24.09 86,066 +0.37(+1.56%)
Apr 28, 2017 23.54 24.00 23.53 23.72 56,435 -0.11(-0.45%)
Apr 27, 2017 24.19 24.49 23.81 23.83 16,176 -0.38(-1.56%)
Apr 26, 2017 23.81 24.29 23.53 24.21 32,275 +0.43(+1.82%)
Apr 25, 2017 23.82 23.86 23.64 23.77 33,493 +0.07(+0.30%)
Apr 24, 2017 23.93 24.27 23.04 23.70 68,538 -0.06(-0.27%)
Apr 21, 2017 24.10 24.29 23.72 23.76 54,538 -0.39(-1.60%)
Apr 20, 2017 23.65 24.25 23.51 24.15 42,568 +0.54(+2.29%)
Apr 19, 2017 23.35 23.67 23.31 23.61 29,157 +0.34(+1.47%)
Apr 18, 2017 22.86 23.29 22.79 23.27 10,368 +0.35(+1.53%)
Apr 17, 2017 22.61 22.96 22.35 22.92 19,355 +0.05(+0.24%)
Apr 13, 2017 23.36 23.36 22.58 22.86 21,613 +0.15(+0.67%)
Apr 12, 2017 23.17 23.29 22.54 22.71 10,647 -0.54(-2.32%)
Apr 11, 2017 22.12 23.40 22.12 23.25 39,339 +1.09(+4.91%)
Apr 10, 2017 22.06 22.35 21.87 22.16 24,151 +0.03(+0.12%)
Apr 07, 2017 22.20 22.28 22.09 22.14 9,405 -0.08(-0.36%)
Apr 06, 2017 22.23 22.44 22.05 22.22 13,118 -0.01(-0.04%)
Apr 05, 2017 22.28 22.68 22.09 22.23 51,219 -0.12(-0.52%)
Apr 04, 2017 22.81 22.81 22.14 22.34 30,397 -0.44(-1.94%)
Apr 03, 2017 23.33 23.33 22.50 22.78 25,982 -0.54(-2.31%)
Mar 31, 2017 22.70 23.40 22.31 23.32 71,122 +0.63(+2.78%)
Mar 30, 2017 22.61 22.79 22.03 22.69 22,733 +0.05(+0.24%)
Mar 29, 2017 22.93 22.93 22.50 22.64 34,298 -0.40(-1.76%)
Mar 28, 2017 22.50 23.10 22.27 23.04 73,436 +0.53(+2.36%)
Mar 27, 2017 22.05 22.68 22.02 22.51 37,293 +0.06(+0.28%)
Mar 24, 2017 21.93 22.47 21.91 22.45 36,598 +0.54(+2.46%)
Mar 23, 2017 21.32 22.04 21.32 21.91 36,648 +0.55(+2.57%)
Mar 22, 2017 21.69 21.69 21.20 21.36 35,574 -0.33(-1.53%)
Mar 21, 2017 21.69 22.04 21.55 21.69 41,510 +0.08(+0.37%)
Mar 20, 2017 22.09 22.09 21.46 21.61 30,777 -0.49(-2.20%)
Mar 17, 2017 21.51 22.16 21.51 22.10 57,909 +0.57(+2.63%)
Mar 16, 2017 21.34 21.79 21.24 21.53 30,938 +0.21(+0.97%)
Mar 15, 2017 21.26 21.36 20.88 21.33 40,273 +0.20(+0.94%)
Mar 14, 2017 21.12 21.42 20.84 21.13 24,503 -0.21(-0.97%)
Mar 13, 2017 21.76 21.76 20.97 21.33 25,161 -0.31(-1.45%)
Mar 10, 2017 21.24 21.75 21.11 21.65 49,749 +0.49(+2.30%)
Mar 09, 2017 21.43 21.43 21.10 21.16 30,684 -0.22(-1.01%)
Mar 08, 2017 21.67 21.67 21.38 21.38 24,665 -0.22(-1.00%)
Mar 07, 2017 21.78 21.91 21.42 21.60 54,646 -0.24(-1.11%)
Mar 06, 2017 21.92 22.09 21.71 21.84 17,131 -0.14(-0.65%)
Mar 03, 2017 21.91 22.21 21.79 21.98 27,029 +0.08(+0.37%)
Mar 02, 2017 22.12 22.15 21.79 21.90 74,966 -0.27(-1.22%)
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.