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, 2019 4.540 4.540 4.410 4.500 26,173 -0.01(-0.22%)
Oct 30, 2019 4.470 4.590 4.450 4.510 17,397 +0.05(+1.12%)
Oct 29, 2019 4.430 4.520 4.400 4.460 44,684 +0.01(+0.22%)
Oct 28, 2019 4.300 4.490 4.280 4.450 43,105 +0.11(+2.42%)
Oct 25, 2019 4.480 4.530 4.330 4.345 59,000 -0.17(-3.66%)
Oct 24, 2019 4.670 4.670 4.500 4.510 14,506 -0.24(-5.05%)
Oct 23, 2019 4.801 4.801 4.700 4.750 4,874 -0.04(-0.84%)
Oct 22, 2019 5.010 5.040 4.790 4.790 11,922 -0.26(-5.15%)
Oct 21, 2019 5.400 5.400 5.010 5.050 22,176 -0.18(-3.44%)
Oct 18, 2019 5.050 5.320 4.880 5.230 46,700 +0.18(+3.56%)
Oct 17, 2019 4.920 5.170 4.920 5.050 21,618 +0.13(+2.64%)
Oct 16, 2019 4.870 4.955 4.615 4.920 55,447 +0.07(+1.44%)
Oct 15, 2019 4.410 4.860 4.331 4.850 24,543 +0.45(+10.23%)
Oct 14, 2019 4.100 4.400 4.010 4.400 40,367 +0.30(+7.32%)
Oct 11, 2019 3.820 4.210 3.800 4.100 67,600 +0.35(+9.33%)
Oct 10, 2019 3.740 3.865 3.740 3.750 92,760 -0.12(-3.10%)
Oct 09, 2019 3.850 3.950 3.790 3.870 3,976 +0.01(+0.26%)
Oct 08, 2019 3.860 3.875 3.800 3.860 27,819 +0.00(+0.00%)
Oct 07, 2019 3.850 3.900 3.820 3.860 5,412 +0.02(+0.52%)
Oct 04, 2019 3.970 3.970 3.840 3.840 3,500 -0.09(-2.29%)
Oct 03, 2019 3.770 3.930 3.750 3.930 2,903 +0.18(+4.80%)
Oct 02, 2019 3.920 3.930 3.750 3.750 42,897 -0.15(-3.85%)
Oct 01, 2019 3.950 4.190 3.900 3.900 22,708 -0.07(-1.76%)
Sep 30, 2019 3.800 4.080 3.800 3.970 22,799 +0.20(+5.31%)
Sep 27, 2019 3.540 3.790 3.540 3.770 21,500 +0.21(+5.90%)
Sep 26, 2019 3.740 3.750 3.560 3.560 12,545 -0.18(-4.81%)
Sep 25, 2019 3.810 3.814 3.740 3.740 8,650 +0.01(+0.27%)
Sep 24, 2019 3.840 3.840 3.700 3.730 13,610 -0.12(-3.12%)
Sep 23, 2019 3.890 3.940 3.850 3.850 9,101 -0.02(-0.52%)
Sep 20, 2019 3.800 3.900 3.760 3.870 18,100 +0.04(+1.04%)
Sep 19, 2019 3.820 3.936 3.810 3.830 7,036 -0.02(-0.52%)
Sep 18, 2019 3.920 3.920 3.800 3.850 13,617 -0.04(-1.03%)
Sep 17, 2019 3.890 3.929 3.850 3.890 7,023 +0.02(+0.52%)
Sep 16, 2019 3.950 3.970 3.850 3.870 11,992 -0.13(-3.25%)
Sep 13, 2019 4.010 4.093 4.000 4.000 20,100 -0.02(-0.50%)
Sep 12, 2019 3.930 4.097 3.930 4.020 4,958 -0.09(-2.19%)
Sep 11, 2019 3.960 4.215 3.950 4.110 30,477 +0.14(+3.53%)
Sep 10, 2019 4.010 4.025 3.920 3.970 22,344 -0.03(-0.87%)
Sep 09, 2019 4.000 4.080 3.889 4.005 16,560 +0.01(+0.38%)
Sep 06, 2019 3.970 4.080 3.890 3.990 6,400 +0.04(+1.01%)
Sep 05, 2019 3.990 4.000 3.914 3.950 29,781 -0.03(-0.75%)
Sep 04, 2019 3.850 4.020 3.819 3.980 34,634 +0.16(+4.19%)
Sep 03, 2019 3.860 3.900 3.760 3.820 28,436 -0.04(-1.04%)
Aug 30, 2019 3.830 3.931 3.830 3.860 4,300 +0.03(+0.78%)
Aug 29, 2019 3.850 3.900 3.800 3.830 32,522 -0.01(-0.26%)
Aug 28, 2019 3.990 3.990 3.810 3.840 40,622 -0.06(-1.54%)
Aug 27, 2019 3.970 4.010 3.850 3.900 43,113 -0.08(-2.01%)
Aug 26, 2019 4.270 4.270 3.975 3.980 24,451 -0.07(-1.73%)
Aug 23, 2019 4.230 4.390 4.030 4.050 10,500 -0.17(-4.03%)
Aug 22, 2019 4.610 4.610 4.220 4.220 15,445 -0.44(-9.44%)
Aug 21, 2019 4.500 4.660 4.500 4.660 786 +0.19(+4.25%)
Aug 20, 2019 4.500 4.590 4.360 4.470 8,006 -0.08(-1.76%)
Aug 19, 2019 4.550 4.600 4.400 4.550 9,784 +0.01(+0.22%)
Aug 16, 2019 4.660 4.660 4.310 4.540 22,300 -0.14(-2.99%)
Aug 15, 2019 4.590 4.690 4.590 4.680 23,066 +0.08(+1.74%)
Aug 14, 2019 4.880 4.880 4.600 4.600 8,865 -0.23(-4.76%)
Aug 13, 2019 4.650 4.830 4.650 4.830 33,207 +0.19(+4.11%)
Aug 12, 2019 4.720 4.720 4.600 4.639 15,180 -0.08(-1.71%)
Aug 09, 2019 4.870 4.880 4.700 4.720 12,100 -0.15(-3.08%)
Aug 08, 2019 4.870 5.050 4.870 4.870 21,998 -0.13(-2.60%)
Aug 07, 2019 4.860 5.070 4.850 5.000 30,174 +0.03(+0.60%)
Aug 06, 2019 4.980 5.060 4.960 4.970 2,035 -0.03(-0.60%)
Aug 05, 2019 4.990 5.100 4.970 5.000 14,793 -0.06(-1.19%)
Aug 02, 2019 5.000 5.430 4.900 5.060 28,800 +0.02(+0.40%)
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.