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 (%)
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%)
Mar 02, 2009 9.780 9.787 8.875 8.875 60,802 -1.36(-13.27%)
Feb 27, 2009 10.33 10.55 10.17 10.23 0 -0.20(-1.89%)
Feb 26, 2009 9.940 10.55 9.940 10.43 41,288 +0.54(+5.46%)
Feb 25, 2009 10.97 10.97 9.889 9.889 65,446 -1.13(-10.27%)
Feb 24, 2009 10.48 11.09 10.26 11.02 84,752 +0.59(+5.67%)
Feb 23, 2009 10.79 10.93 10.16 10.43 81,398 -0.31(-2.85%)
Feb 20, 2009 11.52 11.52 10.66 10.74 85,637 -0.93(-7.95%)
Feb 19, 2009 11.39 11.95 11.38 11.66 59,754 +0.37(+3.30%)
Feb 18, 2009 11.38 11.45 11.06 11.29 29,286 -0.01(-0.13%)
Feb 17, 2009 11.21 11.60 11.14 11.30 30,989 -0.29(-2.52%)
Feb 13, 2009 11.54 12.17 11.33 11.60 44,919 +0.04(+0.38%)
Feb 12, 2009 11.34 11.60 10.90 11.55 65,953 +0.12(+1.02%)
Feb 11, 2009 11.00 11.60 11.00 11.44 32,245 +0.53(+4.82%)
Feb 10, 2009 11.26 11.57 10.69 10.91 64,326 -0.44(-3.86%)
Feb 09, 2009 12.02 12.11 11.33 11.35 27,621 -0.68(-5.64%)
Feb 06, 2009 10.65 12.06 10.65 12.03 52,074 +1.42(+13.42%)
Feb 05, 2009 10.82 11.39 10.55 10.60 57,924 -0.34(-3.13%)
Feb 04, 2009 11.22 11.81 10.82 10.95 50,770 -0.30(-2.66%)
Feb 03, 2009 11.03 11.25 10.93 11.25 20,951 +0.24(+2.19%)
Feb 02, 2009 10.80 11.21 10.76 11.01 65,731 -0.07(-0.59%)
Jan 30, 2009 10.72 11.07 10.24 11.07 0 +0.50(+4.76%)
Jan 29, 2009 12.23 12.23 10.29 10.57 108,305 -1.77(-14.37%)
Jan 28, 2009 13.23 13.42 11.67 12.34 59,849 -0.75(-5.74%)
Jan 27, 2009 12.47 13.21 12.47 13.09 48,772 +0.63(+5.03%)
Jan 26, 2009 11.38 12.47 11.38 12.47 55,591 +1.09(+9.63%)
Jan 23, 2009 11.14 12.05 10.92 11.37 68,643 -0.08(-0.70%)
Jan 22, 2009 11.50 11.77 10.89 11.45 47,102 -0.34(-2.91%)
Jan 21, 2009 10.81 11.80 10.52 11.79 60,042 +0.79(+7.16%)
Jan 20, 2009 11.36 11.63 11.01 11.01 60,426 -0.47(-4.07%)
Jan 16, 2009 11.36 11.47 10.98 11.47 47,935 +0.28(+2.54%)
Jan 15, 2009 10.79 11.36 10.70 11.19 77,770 +0.38(+3.51%)
Jan 14, 2009 12.00 12.00 10.66 10.81 125,272 -1.38(-11.32%)
Jan 13, 2009 11.24 12.19 11.24 12.19 52,478 +0.97(+8.65%)
Jan 12, 2009 12.02 12.20 11.01 11.22 49,031 -0.88(-7.30%)
Jan 09, 2009 13.10 13.10 12.01 12.10 50,368 -1.00(-7.63%)
Jan 08, 2009 12.63 13.14 12.25 13.10 45,763 +0.49(+3.88%)
Jan 07, 2009 13.57 13.57 12.43 12.61 58,922 -1.05(-7.69%)
Jan 06, 2009 13.03 13.82 13.01 13.66 50,844 +0.68(+5.23%)
Jan 05, 2009 12.98 13.21 12.41 12.98 76,227 -0.03(-0.22%)
Jan 02, 2009 12.96 13.76 12.96 13.01 0 +0.07(+0.51%)
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.