Quantcast

CSS Industries, Inc. Common Stock Historical Stock Prices

CSS 
$11.13
*  
0.12
1.09%
Get CSS Alerts
*Delayed - data as of Dec. 14, 2018 10:59 ET  -  Find a broker to begin trading CSS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CSS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:59 11.10 11.2037 11 11.13 6,280
12/13/2018 11.42 11.42 11 11.01 40,015
12/12/2018 11.25 11.8 11.02 11.42 21,195
12/11/2018 11.04 11.58 11.04 11.3 22,968
12/10/2018 10.9 11.16 10.575 11.03 46,828
12/07/2018 10.88 11.05 10.73 10.98 17,756
12/06/2018 10.89 11.07 10.79 10.99 10,196
12/04/2018 11.14 11.36 10.8534 10.95 29,948
12/03/2018 10.85 11.29 10.7801 11.25 25,350
11/30/2018 10.9 11.02 10.8224 10.84 28,658
11/29/2018 10.97 11.225 10.755 10.9 45,306
11/28/2018 11.8 11.8 11.01 11.08 76,594
11/27/2018 11.71 11.97 11.65 11.72 56,786
11/26/2018 12.02 12.38 11.71 11.74 19,626
11/23/2018 11.97 11.97 11.67 11.94 5,880
11/21/2018 11.71 11.96 11.64 11.96 8,476
11/20/2018 11.75 11.84 11.58 11.76 54,915
11/19/2018 11.6 11.8 11.55 11.79 17,685
11/16/2018 11.75 11.9015 11.5107 11.66 13,582
11/15/2018 11.9 11.9 11.68 11.88 24,059
11/14/2018 12.24 12.31 11.87 11.87 14,906
11/13/2018 12.04 12.24 11.82 12.24 31,072
11/12/2018 12.39 12.58 12.08 12.1 17,858
11/09/2018 12.9 13.01 12.52 12.55 17,109
11/08/2018 12.96 13.05 12.6601 12.9 42,885
11/07/2018 13.18 13.3079 12.97 12.97 39,907
11/06/2018 13.13 13.44 13.13 13.25 24,188
11/05/2018 13.64 13.78 13.33 13.39 11,086
11/02/2018 13.08 13.75 12.97 13.64 16,970
11/01/2018 13.19 13.455 13.0669 13.25 29,485
10/31/2018 13.45 13.48 13.14 13.14 25,886
10/30/2018 13.45 13.52 13.11 13.37 18,771
10/29/2018 12.93 13.35 12.93 13.35 34,916
10/26/2018 13.15 13.26 12.9 12.97 24,843
10/25/2018 13.66 13.7 13.1 13.18 41,858
10/24/2018 13.34 13.78 13.34 13.6 14,244
10/23/2018 13.48 13.53 13.27 13.44 22,926
10/22/2018 13.4 13.65 13.1581 13.65 38,730
10/19/2018 13.2 13.42 13.07 13.42 22,305
10/18/2018 13.26 13.48 13.06 13.29 23,875
10/17/2018 13.093 13.35 13.04 13.23 28,316
10/16/2018 13.19 13.455 12.8999 13.21 29,619
10/15/2018 13.85 13.85 13.02 13.19 42,581
10/12/2018 13.7 13.88 13.63 13.84 33,490
10/11/2018 13.96 13.96 13.58 13.72 29,697
10/10/2018 14.16 14.35 13.9301 14.07 24,223
10/09/2018 13.925 14.2521 13.8121 14.1 30,353
10/08/2018 14.04 14.16 13.93 14.02 39,523
10/05/2018 14.038 14.19 13.58 13.99 30,915
10/04/2018 13.7687 14.2607 13.75 14.03 77,416
10/03/2018 13.77 14.065 13.77 13.99 57,106
10/02/2018 13.71 13.95 13.59 13.83 41,922
10/01/2018 14.2 14.21 13.67 13.72 37,901
09/28/2018 14.38 14.44 14.23 14.23 27,293
09/27/2018 14.36 14.36 14.07 14.25 44,902
09/26/2018 14.49 14.6 14.2037 14.26 61,481
09/25/2018 14.85 14.88 14.34 14.59 71,853
09/24/2018 15 15.1022 14.89 14.91 27,030
09/21/2018 14.7 15 14.67 14.94 44,479
09/20/2018 14.69 14.97 14.61 14.66 35,899
09/19/2018 14.25 14.83 14.12 14.7 77,928
09/18/2018 14.12 14.63 14 14.12 50,090
09/17/2018 14.19 14.4325 14.025 14.14 35,456
09/14/2018 13.7 14.26 13.7 14.04 35,540
09/13/2018 14.14 14.14 13.56 13.72 53,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio