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 (%)
May 31, 2016 24.00 24.00 23.22 23.34 32,805 -0.65(-2.69%)
May 27, 2016 24.29 23.98 23.98 23.98 21,196 -0.39(-1.61%)
May 26, 2016 24.51 24.60 24.24 24.38 14,359 -0.16(-0.64%)
May 25, 2016 24.65 24.80 24.46 24.53 14,814 +0.04(+0.14%)
May 24, 2016 24.03 24.72 24.03 24.50 17,729 +0.57(+2.37%)
May 23, 2016 24.11 24.18 23.93 23.93 10,507 -0.16(-0.65%)
May 20, 2016 23.43 24.09 23.43 24.09 14,554 +0.62(+2.64%)
May 19, 2016 23.96 23.96 23.35 23.47 13,397 -0.25(-1.07%)
May 18, 2016 23.26 23.78 23.20 23.72 20,781 +0.33(+1.42%)
May 17, 2016 24.16 24.16 23.15 23.39 33,518 -0.73(-3.04%)
May 16, 2016 23.97 24.38 23.97 24.12 10,033 +0.08(+0.33%)
May 13, 2016 24.06 24.18 23.99 24.05 5,231 +0.11(+0.47%)
May 12, 2016 24.06 24.29 23.86 23.93 10,801 -0.18(-0.76%)
May 11, 2016 24.08 24.40 24.06 24.11 9,711 -0.15(-0.61%)
May 10, 2016 24.18 24.43 24.10 24.26 13,272 +0.17(+0.72%)
May 09, 2016 24.06 24.39 24.05 24.09 9,684 +0.07(+0.29%)
May 06, 2016 24.04 24.26 23.78 24.02 14,146 +0.10(+0.40%)
May 05, 2016 24.32 24.32 23.84 23.92 16,189 -0.27(-1.12%)
May 04, 2016 24.22 24.44 24.12 24.19 12,888 -0.04(-0.18%)
May 03, 2016 24.68 24.68 24.19 24.24 21,063 -0.54(-2.18%)
May 02, 2016 24.52 24.80 24.39 24.78 23,825 +0.38(+1.54%)
Apr 29, 2016 24.33 24.48 24.25 24.40 19,940 +0.06(+0.25%)
Apr 28, 2016 24.36 24.55 24.33 24.34 12,396 -0.05(-0.21%)
Apr 27, 2016 24.51 24.57 24.33 24.39 9,307 -0.13(-0.53%)
Apr 26, 2016 24.20 24.73 24.20 24.52 20,517 +0.34(+1.41%)
Apr 25, 2016 24.39 24.39 24.06 24.18 10,026 -0.15(-0.61%)
Apr 22, 2016 24.45 24.78 24.25 24.33 14,986 -0.03(-0.11%)
Apr 21, 2016 24.51 24.66 24.36 24.36 16,872 -0.29(-1.17%)
Apr 20, 2016 24.46 24.77 24.46 24.65 14,167 +0.15(+0.61%)
Apr 19, 2016 24.72 24.96 24.46 24.50 24,832 -0.20(-0.81%)
Apr 18, 2016 24.87 24.92 24.68 24.70 9,907 -0.13(-0.53%)
Apr 15, 2016 24.72 25.35 24.72 24.83 10,112 +0.17(+0.67%)
Apr 14, 2016 24.56 24.91 24.35 24.66 17,467 +0.10(+0.39%)
Apr 13, 2016 24.23 24.72 24.20 24.57 21,014 +0.41(+1.70%)
Apr 12, 2016 23.81 24.24 23.78 24.16 28,326 +0.23(+0.95%)
Apr 11, 2016 24.16 24.73 23.79 23.93 24,430 -0.19(-0.80%)
Apr 08, 2016 24.83 24.83 23.92 24.12 20,146 -0.34(-1.39%)
Apr 07, 2016 24.52 24.85 24.32 24.46 20,518 -0.19(-0.78%)
Apr 06, 2016 24.44 24.77 24.44 24.66 14,647 +0.27(+1.11%)
Apr 05, 2016 24.31 24.80 23.89 24.39 30,251 -0.10(-0.43%)
Apr 04, 2016 24.41 24.74 24.31 24.49 15,659 +0.17(+0.72%)
Apr 01, 2016 24.62 24.80 24.25 24.32 16,055 -0.06(-0.25%)
Mar 31, 2016 25.39 25.39 24.12 24.38 36,566 -0.90(-3.56%)
Mar 30, 2016 25.14 25.75 24.87 25.28 28,521 +0.35(+1.40%)
Mar 29, 2016 24.00 25.02 24.00 24.93 19,660 +0.97(+4.04%)
Mar 28, 2016 23.77 23.99 23.77 23.96 11,822 +0.18(+0.77%)
Mar 24, 2016 23.09 23.77 23.77 23.77 19,363 +1.06(+4.65%)
Mar 23, 2016 23.41 23.42 22.60 22.72 26,532 -0.66(-2.84%)
Mar 22, 2016 23.79 23.91 23.38 23.38 30,862 -0.29(-1.22%)
Mar 21, 2016 23.54 23.92 23.49 23.67 39,746 +0.00(+0.00%)
Mar 18, 2016 24.57 24.57 23.61 23.67 65,287 -0.76(-3.11%)
Mar 17, 2016 24.13 24.53 23.93 24.43 29,321 +0.25(+1.05%)
Mar 16, 2016 24.17 24.62 23.89 24.18 47,340 +0.01(+0.04%)
Mar 15, 2016 24.37 24.57 23.94 24.17 19,551 -0.35(-1.42%)
Mar 14, 2016 24.44 24.73 24.26 24.52 13,642 +0.03(+0.11%)
Mar 11, 2016 24.32 24.56 24.17 24.49 14,057 +0.30(+1.23%)
Mar 10, 2016 24.50 25.04 24.11 24.19 10,620 -0.05(-0.22%)
Mar 09, 2016 24.10 24.56 23.95 24.25 11,675 +0.15(+0.62%)
Mar 08, 2016 25.21 25.21 24.09 24.10 22,891 -0.73(-2.95%)
Mar 07, 2016 24.50 25.42 24.37 24.83 32,758 +0.31(+1.25%)
Mar 04, 2016 24.89 25.05 24.36 24.52 23,380 -0.57(-2.26%)
Mar 03, 2016 23.96 25.21 23.85 25.09 25,214 +1.23(+5.16%)
Mar 02, 2016 23.76 23.76 23.55 23.86 20,052 -0.11(-0.47%)
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.