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 (%)
Jun 28, 2019 5.070 5.120 4.860 4.880 30,200 -0.29(-5.61%)
Jun 27, 2019 5.250 5.300 5.069 5.170 10,233 -0.08(-1.52%)
Jun 26, 2019 4.900 5.250 4.850 5.250 28,290 +0.40(+8.25%)
Jun 25, 2019 4.920 4.920 4.710 4.850 13,667 -0.07(-1.42%)
Jun 24, 2019 5.050 5.110 4.740 4.920 43,456 -0.13(-2.57%)
Jun 21, 2019 5.250 5.290 4.955 5.050 22,500 -0.20(-3.81%)
Jun 20, 2019 5.000 5.260 4.800 5.250 54,120 +0.25(+5.00%)
Jun 19, 2019 4.940 5.010 4.794 5.000 36,451 +0.06(+1.21%)
Jun 18, 2019 4.880 4.950 4.700 4.940 43,651 +0.05(+1.02%)
Jun 17, 2019 4.580 4.910 4.410 4.890 30,028 +0.31(+6.77%)
Jun 14, 2019 4.830 4.870 4.560 4.580 23,000 -0.29(-5.95%)
Jun 13, 2019 4.650 4.870 4.490 4.870 53,677 +0.29(+6.33%)
Jun 12, 2019 4.650 4.680 4.466 4.580 84,612 -0.07(-1.51%)
Jun 11, 2019 4.690 4.740 4.500 4.650 46,022 -0.03(-0.64%)
Jun 10, 2019 4.490 4.780 4.335 4.680 46,315 +0.18(+4.00%)
Jun 07, 2019 4.390 4.540 4.320 4.500 28,700 +0.10(+2.27%)
Jun 06, 2019 4.240 4.480 4.190 4.400 80,212 +0.10(+2.33%)
Jun 05, 2019 4.280 4.450 4.137 4.300 84,726 -0.38(-8.12%)
Jun 04, 2019 4.600 4.776 4.500 4.680 21,967 +0.13(+2.86%)
Jun 03, 2019 4.790 4.790 4.430 4.550 66,442 -0.20(-4.21%)
May 31, 2019 4.380 5.180 4.380 4.750 254,300 -1.40(-22.76%)
May 30, 2019 6.060 6.150 6.010 6.150 104,311 +0.05(+0.82%)
May 29, 2019 6.250 6.270 6.010 6.100 7,772 -0.17(-2.71%)
May 28, 2019 6.410 6.500 6.140 6.270 13,552 -0.13(-2.03%)
May 24, 2019 6.460 6.500 6.230 6.400 1,500 +0.00(+0.00%)
May 23, 2019 6.370 6.400 6.170 6.400 6,939 +0.03(+0.47%)
May 22, 2019 6.430 6.510 6.350 6.370 5,515 -0.02(-0.31%)
May 21, 2019 6.450 6.450 6.220 6.390 8,264 +0.04(+0.63%)
May 20, 2019 6.180 6.350 6.080 6.350 11,816 +0.15(+2.42%)
May 17, 2019 6.210 6.210 6.120 6.200 7,200 -0.06(-0.96%)
May 16, 2019 6.350 6.358 6.200 6.260 16,689 -0.10(-1.57%)
May 15, 2019 6.180 6.360 6.100 6.360 12,471 +0.13(+2.09%)
May 14, 2019 6.420 6.529 6.190 6.230 18,357 -0.11(-1.74%)
May 13, 2019 6.400 6.420 6.300 6.340 19,114 -0.11(-1.71%)
May 10, 2019 6.280 6.500 6.160 6.450 28,700 +0.18(+2.87%)
May 09, 2019 6.760 6.760 6.260 6.270 29,376 -0.44(-6.56%)
May 08, 2019 6.690 6.760 6.570 6.710 106,912 +0.07(+1.05%)
May 07, 2019 6.730 6.730 6.590 6.640 30,082 -0.08(-1.19%)
May 06, 2019 6.450 6.730 6.359 6.720 10,291 +0.27(+4.19%)
May 03, 2019 6.330 6.620 6.150 6.450 36,400 +0.09(+1.42%)
May 02, 2019 6.570 6.760 6.240 6.360 20,088 -0.14(-2.15%)
May 01, 2019 7.000 7.320 6.500 6.500 44,553 -0.51(-7.28%)
Apr 30, 2019 6.570 7.190 6.521 7.010 123,970 +0.44(+6.70%)
Apr 29, 2019 6.250 6.590 6.070 6.570 30,130 +0.31(+4.95%)
Apr 26, 2019 6.180 6.330 6.020 6.260 153,900 +0.00(+0.00%)
Apr 25, 2019 6.250 6.290 6.190 6.260 51,900 -0.01(-0.16%)
Apr 24, 2019 6.430 6.430 6.180 6.270 32,608 -0.15(-2.34%)
Apr 23, 2019 6.160 6.470 6.020 6.420 22,067 +0.26(+4.22%)
Apr 22, 2019 6.030 6.225 6.015 6.160 17,595 +0.08(+1.32%)
Apr 18, 2019 6.030 6.200 6.015 6.080 25,000 +0.05(+0.83%)
Apr 17, 2019 6.470 6.470 6.000 6.030 18,857 -0.38(-5.93%)
Apr 16, 2019 6.460 6.490 6.410 6.410 4,664 -0.05(-0.77%)
Apr 15, 2019 6.400 6.480 6.350 6.460 21,787 +0.11(+1.73%)
Apr 12, 2019 6.400 6.420 6.300 6.350 10,900 -0.05(-0.78%)
Apr 11, 2019 6.150 6.400 6.150 6.400 20,386 +0.25(+4.07%)
Apr 10, 2019 6.140 6.360 6.115 6.150 21,741 +0.00(+0.00%)
Apr 09, 2019 6.420 6.480 6.150 6.150 12,842 -0.27(-4.21%)
Apr 08, 2019 6.370 6.420 6.320 6.420 13,417 +0.06(+0.94%)
Apr 05, 2019 6.270 6.430 6.180 6.360 14,100 +0.05(+0.79%)
Apr 04, 2019 6.440 6.440 6.300 6.310 14,086 +0.09(+1.45%)
Apr 03, 2019 6.020 6.280 6.000 6.220 15,047 +0.20(+3.32%)
Apr 02, 2019 5.830 6.020 5.680 6.020 92,231 +0.19(+3.26%)
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.