| CSS INDUSTRIES, Inc. Add to My Watchlist | (NYSE: CSS) |
| CSS INDUSTRIES | 16.74 | -0.18 (-1.06%) | 7,953 |
| Historical Data for CSS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.16 | 17.18 | 16.72 | 7,953 | 16.74 | -0.18 -1.06% |
| 02/08/10 | 17.36 | 17.60 | 16.92 | 9,255 | 16.92 | -0.42 -2.42% |
| 02/05/10 | 17.11 | 17.41 | 17.06 | 4,428 | 17.34 | +0.25 +1.46% |
| 02/04/10 | 17.48 | 17.73 | 17.00 | 14,149 | 17.09 | -0.50 -2.84% |
| 02/03/10 | 17.33 | 17.78 | 17.06 | 14,200 | 17.59 | +0.22 +1.27% |
| 02/02/10 | 17.58 | 17.68 | 17.18 | 26,039 | 17.37 | -0.25 -1.42% |
| 02/01/10 | 17.38 | 17.64 | 17.32 | 26,563 | 17.62 | +0.29 +1.67% |
| 01/29/10 | 16.94 | 17.46 | 16.94 | 14,090 | 17.33 | +0.33 +1.94% |
| 01/28/10 | 18.22 | 18.28 | 16.58 | 32,370 | 17.00 | -1.12 -6.18% |
| 01/27/10 | 17.69 | 18.13 | 17.67 | 4,641 | 18.12 | +0.35 +1.97% |
| 01/26/10 | 17.65 | 18.00 | 17.65 | 11,476 | 17.77 | -0.07 -0.39% |
| 01/25/10 | 17.20 | 17.95 | 17.02 | 22,359 | 17.84 | +0.90 +5.31% |
| 01/22/10 | 17.08 | 17.43 | 16.82 | 16,151 | 16.94 | -0.11 -0.65% |
| 01/21/10 | 18.27 | 18.40 | 17.04 | 25,490 | 17.05 | -1.23 -6.73% |
| 01/20/10 | 18.88 | 19.04 | 18.07 | 18,883 | 18.28 | -0.85 -4.44% |
| 01/19/10 | 18.36 | 19.15 | 18.27 | 18,387 | 19.13 | +0.88 +4.82% |
| 01/18/10 | 18.25 | 18.25 | 18.25 | 0 | 18.25 | 0.00 0.00% |
| 01/15/10 | 19.19 | 19.19 | 18.20 | 31,147 | 18.25 | -0.84 -4.40% |
| 01/14/10 | 18.81 | 19.30 | 18.76 | 13,890 | 19.09 | +0.25 +1.33% |
| 01/13/10 | 18.59 | 18.90 | 18.38 | 10,939 | 18.84 | +0.39 +2.11% |
| 01/12/10 | 18.41 | 18.51 | 18.40 | 9,955 | 18.45 | 0.00 0.00% |
| 01/11/10 | 18.62 | 18.62 | 18.36 | 8,299 | 18.45 | +0.03 +0.16% |
| 01/08/10 | 18.43 | 18.49 | 18.33 | 5,000 | 18.42 | -0.06 -0.32% |
| 01/07/10 | 18.67 | 18.96 | 18.18 | 23,290 | 18.48 | -0.16 -0.86% |
| 01/06/10 | 19.61 | 19.69 | 18.40 | 30,015 | 18.64 | -0.93 -4.75% |
| 01/05/10 | 20.61 | 20.61 | 19.54 | 14,256 | 19.57 | -1.04 -5.05% |
| 01/04/10 | 19.78 | 20.62 | 19.54 | 39,682 | 20.61 | +1.17 +6.02% |
| 01/01/10 | 19.44 | 19.44 | 19.44 | 0 | 19.44 | 0.00 0.00% |
| 12/31/09 | 19.45 | 19.91 | 19.43 | 20,446 | 19.44 | +0.07 +0.36% |
| 12/30/09 | 18.98 | 19.37 | 18.91 | 13,145 | 19.37 | +0.19 +0.99% |
| 12/29/09 | 19.20 | 19.44 | 19.07 | 8,790 | 19.18 | +0.10 +0.52% |
| 12/28/09 | 18.62 | 19.25 | 18.59 | 16,838 | 19.08 | +0.65 +3.53% |
| 12/25/09 | 18.58 | 18.62 | 18.34 | 3,378 | 18.43 | 0.00 0.00% |
| 12/24/09 | 18.58 | 18.62 | 18.34 | 3,378 | 18.43 | -0.10 -0.54% |
| 12/23/09 | 17.75 | 18.87 | 17.75 | 30,431 | 18.53 | +0.48 +2.66% |
| 12/22/09 | 18.71 | 18.95 | 17.95 | 38,267 | 18.05 | -0.70 -3.73% |
| 12/21/09 | 18.64 | 19.53 | 18.64 | 26,956 | 18.75 | +0.20 +1.08% |
| 12/18/09 | 17.54 | 18.59 | 17.50 | 48,614 | 18.55 | +1.20 +6.92% |
| 12/17/09 | 17.98 | 18.38 | 17.19 | 42,695 | 17.35 | -0.83 -4.57% |
| 12/16/09 | 18.65 | 18.70 | 18.02 | 23,678 | 18.18 | -0.33 -1.78% |
| 12/15/09 | 18.74 | 19.10 | 18.49 | 19,547 | 18.51 | -0.35 -1.86% |
| 12/14/09 | 18.87 | 19.15 | 18.62 | 10,295 | 18.86 | +0.07 +0.37% |
| 12/11/09 | 18.87 | 19.25 | 18.54 | 24,429 | 18.79 | +0.08 +0.43% |
| 12/10/09 | 18.83 | 19.72 | 18.56 | 33,207 | 18.71 | -0.08 -0.43% |
| 12/09/09 | 19.01 | 19.13 | 18.64 | 26,000 | 18.79 | -0.22 -1.16% |
| 12/08/09 | 19.06 | 19.59 | 18.87 | 27,744 | 19.01 | +0.06 +0.32% |
| 12/07/09 | 19.15 | 19.25 | 18.84 | 13,775 | 18.95 | -0.30 -1.56% |
| 12/04/09 | 18.28 | 19.27 | 18.28 | 21,086 | 19.25 | +0.88 +4.79% |
| 12/03/09 | 18.39 | 18.67 | 18.01 | 18,444 | 18.37 | +0.10 +0.55% |
| 12/02/09 | 18.24 | 18.89 | 18.18 | 41,688 | 18.27 | -0.21 -1.14% |
| \/ Download Data To Spreadsheet | ||||||
