Quantcast

Historical Stock Prices

CSS 
$16.15
*  
0.12
0.74%
Get CSS Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading CSS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
05/18/2018 16.4 16.45 16.11 16.15 35,554
05/17/2018 16.57 16.749 16.22 16.27 31,966
05/16/2018 15.81 16.605 15.81 16.57 25,152
05/15/2018 16.13 16.44 15.66 15.81 38,286
05/14/2018 15.44 16.2756 15.44 16.21 53,924
05/11/2018 15.35 15.58 15.35 15.38 46,342
05/10/2018 15.4 15.565 15.13 15.34 55,205
05/09/2018 15.62 15.83 15.27 15.47 73,285
05/08/2018 16.01 16.05 15.4 15.64 91,676
05/07/2018 16.31 16.499 15.97 16.01 58,223
05/04/2018 16.23 16.67 16.04 16.24 62,862
05/03/2018 16.69 16.74 16.26 16.28 29,317
05/02/2018 16.76 16.92 16.57 16.77 18,702
05/01/2018 17.06 17.06 16.52 16.79 28,695
04/30/2018 17.02 17.17 16.94 17.06 34,219
04/27/2018 17.13 17.26 16.91 17 36,427
04/26/2018 17.48 17.55 17.14 17.19 23,924
04/25/2018 17.33 17.54 17.2 17.42 25,347
04/24/2018 17.22 17.36 17.02 17.31 40,335
04/23/2018 17.68 17.68 16.94 17.19 46,771
04/20/2018 17.69 17.98 17.57 17.66 21,684
04/19/2018 17.77 17.85 17.41 17.74 39,306
04/18/2018 17.88 18.08 17.79 17.82 47,134
04/17/2018 17.96 18.11 17.76 17.91 40,766
04/16/2018 17.65 18.09 17.59 17.89 28,994
04/13/2018 17.76 17.76 17.35 17.58 41,414
04/12/2018 17.95 17.95 17.54 17.68 47,066
04/11/2018 17.69 17.96 17.58 17.89 28,087
04/10/2018 17.94 18.08 17.48 17.77 38,904
04/09/2018 17.84 17.98 17.47 17.81 50,447
04/06/2018 17.75 17.9 17.52 17.77 43,060
04/05/2018 17.44 17.91 17.41 17.84 63,120
04/04/2018 17.21 17.48 17.18 17.39 67,010
04/03/2018 17.51 17.51 17.13 17.38 47,318
04/02/2018 17.57 17.84 17.27 17.42 116,695
03/29/2018 17.72 17.9 17.28 17.5 170,436
03/28/2018 17.54 17.86 17.48 17.67 77,117
03/27/2018 17.67 17.92 17.33 17.53 76,452
03/26/2018 17.72 18.03 17.3 17.6 105,417
03/23/2018 18.17 18.42 17.5 17.51 57,054
03/22/2018 18.07 18.38 18.07 18.22 51,300
03/21/2018 17.88 18.55 17.77 18.22 51,085
03/20/2018 18.19 18.41 17.72 17.88 59,583
03/19/2018 18.31 18.45 17.96 18.2 70,857
03/16/2018 18.18 18.6 18.01 18.36 84,835
03/15/2018 18.41 18.48 18.07 18.21 56,161
03/14/2018 18.89 18.89 18.32 18.4 110,577
03/13/2018 19.01 19.27 18.71 18.82 38,246
03/12/2018 18.87 19.2899 18.735 19.02 48,778
03/09/2018 19.1 19.15 18.715 18.84 44,673
03/08/2018 19.02 19.295 18.66 19.03 45,938
03/07/2018 18.76 19.21 18.67 19.02 47,569
03/06/2018 18.87 18.96 18.43 18.93 35,820
03/05/2018 18.59 19.15 18.59 18.86 42,227
03/02/2018 18.23 18.85 18.07 18.6 108,147
03/01/2018 18.36 18.46 18.21 18.33 126,137
02/28/2018 18.8 18.92 18.41 18.41 60,811
02/27/2018 19.43 19.68 18.98 19.01 55,446
02/26/2018 19.5 19.74 19.2 19.45 38,019
02/23/2018 19.07 19.42 19.02 19.42 81,917
02/22/2018 18.82 19.24 18.77 19 52,682
02/21/2018 19.31 19.41 18.825 18.84 80,149
02/20/2018 19.65 19.8428 19.24 19.27 96,918
*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