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 (%)
Oct 31, 2017 27.07 27.47 26.75 27.38 60,150 +0.44(+1.63%)
Oct 30, 2017 27.37 27.59 26.84 26.94 24,796 -0.58(-2.09%)
Oct 27, 2017 27.27 27.66 27.09 27.51 46,515 +0.30(+1.11%)
Oct 26, 2017 26.95 27.23 26.65 27.21 38,468 +0.32(+1.19%)
Oct 25, 2017 26.59 26.90 26.53 26.89 20,396 +0.13(+0.48%)
Oct 24, 2017 27.00 27.21 26.71 26.76 52,478 -0.18(-0.68%)
Oct 23, 2017 27.30 27.30 26.79 26.95 56,806 -0.23(-0.84%)
Oct 20, 2017 27.09 27.19 26.86 27.18 69,157 +0.22(+0.81%)
Oct 19, 2017 26.89 27.05 26.75 26.96 23,594 -0.09(-0.34%)
Oct 18, 2017 27.18 27.18 26.96 27.05 23,211 -0.12(-0.44%)
Oct 17, 2017 27.15 27.33 27.05 27.17 33,796 +0.11(+0.41%)
Oct 16, 2017 26.86 27.29 26.77 27.06 49,889 +0.10(+0.37%)
Oct 13, 2017 26.95 27.16 26.78 26.96 19,224 -0.05(-0.20%)
Oct 12, 2017 27.02 27.29 26.92 27.01 15,500 -0.09(-0.34%)
Oct 11, 2017 27.20 27.27 27.02 27.10 15,959 -0.01(-0.03%)
Oct 10, 2017 27.17 27.31 26.98 27.11 43,709 +0.07(+0.27%)
Oct 09, 2017 26.85 27.22 26.85 27.04 18,475 +0.26(+0.95%)
Oct 06, 2017 26.78 26.97 26.55 26.78 37,190 -0.01(-0.03%)
Oct 05, 2017 26.59 26.82 26.52 26.79 13,779 +0.26(+0.96%)
Oct 04, 2017 26.58 26.84 26.50 26.54 30,986 -0.05(-0.21%)
Oct 03, 2017 26.85 27.02 26.53 26.59 25,434 -0.09(-0.34%)
Oct 02, 2017 26.48 26.89 26.47 26.68 48,813 +0.37(+1.39%)
Sep 29, 2017 26.53 26.87 26.26 26.32 25,272 -0.14(-0.52%)
Sep 28, 2017 26.41 26.85 26.12 26.45 27,287 +0.16(+0.59%)
Sep 27, 2017 25.93 26.35 25.76 26.30 35,341 +0.53(+2.06%)
Sep 26, 2017 25.82 26.13 25.71 25.77 20,781 +0.03(+0.11%)
Sep 25, 2017 25.74 25.95 25.66 25.74 45,799 -0.13(-0.49%)
Sep 22, 2017 25.80 25.96 25.60 25.87 14,037 +0.02(+0.07%)
Sep 21, 2017 25.88 26.08 25.67 25.85 19,943 -0.05(-0.18%)
Sep 20, 2017 25.88 26.11 25.81 25.90 23,956 +0.05(+0.21%)
Sep 19, 2017 25.52 25.92 25.52 25.84 32,425 +0.40(+1.58%)
Sep 18, 2017 24.99 25.61 24.99 25.44 23,144 +0.49(+1.98%)
Sep 15, 2017 24.97 25.10 24.67 24.95 64,125 +0.04(+0.15%)
Sep 14, 2017 24.70 25.11 24.70 24.91 14,350 -0.17(-0.69%)
Sep 13, 2017 25.42 25.42 25.01 25.08 12,131 -0.15(-0.58%)
Sep 12, 2017 25.39 25.57 25.16 25.23 11,908 +0.02(+0.07%)
Sep 11, 2017 25.11 25.46 24.79 25.21 38,760 +0.15(+0.58%)
Sep 08, 2017 24.55 25.09 24.21 25.07 41,226 +0.50(+2.04%)
Sep 07, 2017 24.70 24.78 24.15 24.56 13,870 -0.03(-0.11%)
Sep 06, 2017 24.67 25.11 24.54 24.59 43,941 -0.19(-0.77%)
Sep 05, 2017 24.61 24.97 24.61 24.78 23,290 +0.17(+0.70%)
Sep 01, 2017 24.45 24.66 24.26 24.61 15,205 +0.16(+0.64%)
Aug 31, 2017 24.61 24.98 24.30 24.45 33,491 -0.12(-0.48%)
Aug 30, 2017 24.33 24.74 24.29 24.57 20,266 +0.23(+0.94%)
Aug 29, 2017 24.13 24.48 23.92 24.34 18,938 +0.15(+0.64%)
Aug 28, 2017 24.27 24.62 24.05 24.19 10,356 -0.07(-0.30%)
Aug 25, 2017 24.18 24.31 23.90 24.26 17,951 +0.05(+0.22%)
Aug 24, 2017 24.26 24.31 23.96 24.21 19,700 -0.11(-0.45%)
Aug 23, 2017 24.38 24.60 24.25 24.32 17,564 -0.17(-0.70%)
Aug 22, 2017 24.19 24.70 23.72 24.49 118,368 +0.34(+1.43%)
Aug 21, 2017 23.85 24.22 23.75 24.15 27,455 +0.17(+0.72%)
Aug 18, 2017 23.64 24.23 23.48 23.97 30,474 +0.15(+0.65%)
Aug 17, 2017 23.91 24.36 23.74 23.82 32,609 -0.05(-0.19%)
Aug 16, 2017 24.11 24.36 23.79 23.86 22,603 -0.35(-1.46%)
Aug 15, 2017 24.14 24.47 23.95 24.22 40,105 +0.12(+0.49%)
Aug 14, 2017 23.69 24.40 23.56 24.10 40,280 +0.52(+2.19%)
Aug 11, 2017 24.00 24.03 23.07 23.58 29,231 -0.40(-1.66%)
Aug 10, 2017 24.08 24.41 23.86 23.98 28,472 -0.18(-0.75%)
Aug 09, 2017 24.37 24.37 23.94 24.16 15,791 -0.27(-1.11%)
Aug 08, 2017 24.12 24.58 24.02 24.44 39,422 +0.31(+1.28%)
Aug 07, 2017 24.37 24.37 23.91 24.13 20,677 -0.09(-0.37%)
Aug 04, 2017 24.05 24.24 23.88 24.22 18,668 +0.18(+0.75%)
Aug 03, 2017 24.17 24.30 23.87 24.04 19,550 -0.26(-1.08%)
Aug 02, 2017 24.26 24.34 24.02 24.30 26,077 -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.