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 (%)
Feb 27, 2015 24.47 24.68 24.29 24.55 31,976 +0.13(+0.52%)
Feb 26, 2015 23.96 24.46 23.96 24.42 11,898 +0.37(+1.52%)
Feb 25, 2015 23.99 24.31 23.82 24.06 9,189 +0.13(+0.53%)
Feb 24, 2015 24.08 24.85 23.37 23.93 44,911 -0.24(-0.98%)
Feb 23, 2015 24.50 24.80 24.07 24.17 19,658 -0.37(-1.51%)
Feb 20, 2015 24.90 24.90 24.37 24.54 12,797 -0.34(-1.36%)
Feb 19, 2015 24.66 24.97 24.66 24.88 15,484 +0.25(+1.03%)
Feb 18, 2015 24.52 24.67 24.26 24.62 7,017 +0.03(+0.14%)
Feb 17, 2015 24.78 25.43 24.53 24.59 36,692 -0.12(-0.48%)
Feb 13, 2015 24.75 24.71 24.71 24.71 7,936 +0.08(+0.34%)
Feb 12, 2015 24.56 24.77 24.54 24.62 8,303 +0.04(+0.17%)
Feb 11, 2015 24.58 24.72 24.53 24.58 8,529 -0.22(-0.89%)
Feb 10, 2015 25.20 25.21 24.68 24.80 8,782 -0.34(-1.34%)
Feb 09, 2015 25.77 26.03 25.11 25.14 18,283 -0.61(-2.36%)
Feb 06, 2015 25.38 25.97 25.38 25.75 23,355 +0.45(+1.77%)
Feb 05, 2015 25.00 25.39 24.92 25.30 12,427 +0.46(+1.84%)
Feb 04, 2015 24.36 24.94 24.21 24.84 26,774 +0.51(+2.12%)
Feb 03, 2015 23.40 24.38 23.30 24.33 23,668 +0.89(+3.82%)
Feb 02, 2015 23.13 23.48 22.93 23.43 24,401 +0.47(+2.06%)
Jan 30, 2015 23.49 23.49 22.91 22.96 41,754 -0.79(-3.34%)
Jan 29, 2015 23.26 23.76 23.15 23.75 18,086 +0.54(+2.33%)
Jan 28, 2015 23.03 23.31 22.63 23.21 24,255 +0.20(+0.88%)
Jan 27, 2015 22.26 23.12 22.26 23.01 33,069 +0.33(+1.45%)
Jan 26, 2015 23.25 23.25 22.51 22.68 13,850 -0.54(-2.33%)
Jan 23, 2015 23.63 23.63 22.99 23.22 12,051 -0.47(-2.00%)
Jan 22, 2015 23.02 23.70 22.56 23.70 16,348 +0.95(+4.19%)
Jan 21, 2015 23.32 23.32 22.61 22.74 12,652 -0.53(-2.29%)
Jan 20, 2015 23.44 23.44 22.99 23.27 25,526 -0.03(-0.15%)
Jan 16, 2015 22.97 23.50 22.96 23.31 25,015 +0.22(+0.95%)
Jan 15, 2015 23.37 23.37 22.66 23.09 20,087 -0.11(-0.47%)
Jan 14, 2015 23.84 23.84 23.06 23.20 15,209 -0.91(-3.78%)
Jan 13, 2015 23.67 24.38 23.67 24.11 20,124 +0.47(+2.00%)
Jan 12, 2015 24.02 24.02 23.38 23.64 14,844 -0.39(-1.62%)
Jan 09, 2015 23.85 24.23 23.33 24.02 15,825 +0.21(+0.89%)
Jan 08, 2015 23.87 24.27 23.54 23.81 25,073 -0.03(-0.11%)
Jan 07, 2015 24.08 24.08 23.43 23.84 19,248 -0.08(-0.32%)
Jan 06, 2015 23.86 24.29 23.84 23.91 27,997 -0.05(-0.21%)
Jan 05, 2015 24.13 24.32 23.71 23.97 20,303 -0.30(-1.22%)
Jan 02, 2015 23.42 24.44 23.29 24.26 35,852 +0.93(+3.98%)
Dec 31, 2014 22.43 23.33 23.33 23.33 48,806 +1.03(+4.62%)
Dec 30, 2014 22.64 23.15 22.17 22.30 46,959 -0.50(-2.18%)
Dec 29, 2014 23.08 23.58 22.33 22.80 57,967 -0.41(-1.78%)
Dec 26, 2014 23.32 23.65 23.16 23.21 16,403 -0.11(-0.47%)
Dec 24, 2014 23.47 23.32 23.32 23.32 11,727 -0.03(-0.11%)
Dec 23, 2014 23.00 23.39 23.00 23.35 36,539 +0.38(+1.65%)
Dec 22, 2014 23.16 23.71 22.79 22.97 31,361 -0.44(-1.88%)
Dec 19, 2014 23.60 23.64 23.30 23.41 49,727 -0.35(-1.46%)
Dec 18, 2014 23.91 24.08 23.66 23.75 31,754 +0.03(+0.14%)
Dec 17, 2014 23.81 23.81 23.32 23.72 45,164 +0.09(+0.39%)
Dec 16, 2014 24.43 24.66 23.48 23.63 38,316 -0.95(-3.85%)
Dec 15, 2014 25.48 25.54 24.56 24.57 28,357 -0.92(-3.61%)
Dec 12, 2014 25.82 25.87 25.44 25.49 14,567 -0.75(-2.86%)
Dec 11, 2014 27.42 27.42 26.00 26.24 39,918 -1.29(-4.69%)
Dec 10, 2014 27.80 27.86 27.48 27.54 110,198 +0.03(+0.12%)
Dec 09, 2014 26.85 27.55 26.84 27.50 15,269 +0.31(+1.15%)
Dec 08, 2014 27.40 27.43 26.57 27.19 26,389 -0.12(-0.43%)
Dec 05, 2014 26.94 27.43 26.94 27.31 17,380 +0.30(+1.09%)
Dec 04, 2014 27.00 27.23 26.85 27.01 14,620 +0.07(+0.25%)
Dec 03, 2014 25.72 27.01 25.50 26.95 30,899 +1.33(+5.17%)
Dec 02, 2014 24.36 25.65 24.36 25.62 35,383 +1.14(+4.66%)
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.