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, 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%)
Apr 01, 2019 6.000 6.140 5.700 5.830 45,082 -0.16(-2.67%)
Mar 29, 2019 6.000 6.080 5.770 5.990 69,800 -0.01(-0.17%)
Mar 28, 2019 6.110 6.231 5.960 6.000 38,583 -0.11(-1.80%)
Mar 27, 2019 6.390 6.470 6.080 6.110 60,932 -0.33(-5.12%)
Mar 26, 2019 6.670 6.881 6.410 6.440 46,478 -0.24(-3.59%)
Mar 25, 2019 6.650 6.820 6.570 6.680 88,593 +0.08(+1.21%)
Mar 22, 2019 6.550 6.600 6.510 6.600 21,300 +0.04(+0.61%)
Mar 21, 2019 6.560 6.610 6.520 6.560 16,161 -0.01(-0.15%)
Mar 20, 2019 6.560 6.660 6.540 6.570 9,346 -0.05(-0.76%)
Mar 19, 2019 6.740 6.750 6.510 6.620 36,222 -0.06(-0.90%)
Mar 18, 2019 6.700 6.750 6.565 6.680 15,682 -0.02(-0.30%)
Mar 15, 2019 6.700 6.740 6.575 6.700 40,400 +0.10(+1.52%)
Mar 14, 2019 6.550 6.730 6.521 6.600 31,292 +0.00(+0.00%)
Mar 13, 2019 6.720 6.880 6.600 6.600 33,771 -0.16(-2.37%)
Mar 12, 2019 6.830 6.930 6.700 6.760 22,016 -0.14(-2.03%)
Mar 11, 2019 6.910 6.940 6.771 6.900 24,467 -0.05(-0.72%)
Mar 08, 2019 6.790 7.020 6.760 6.950 17,900 +0.19(+2.81%)
Mar 07, 2019 6.750 6.825 6.610 6.760 52,054 -0.05(-0.73%)
Mar 06, 2019 6.950 6.990 6.770 6.810 43,043 -0.21(-2.99%)
Mar 05, 2019 6.920 7.060 6.900 7.020 21,090 +0.06(+0.86%)
Mar 04, 2019 6.920 7.060 6.860 6.960 27,892 -0.01(-0.14%)
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.