Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:19PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

CSS Industries Inc. (CSS)

At 4:03PM ET: 18.98   0.03 (0.16%)

MORE ON CSS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 18.61 19.17 18.60 18.95 18,400 18.95 19-Nov-09 18.80 18.81 17.92 18.71 30,300 18.71 18-Nov-09 18.85 19.03 18.70 18.93 8,300 18.93 17-Nov-09 19.26 19.26 18.70 18.82 11,000 18.82 16-Nov-09 18.92 19.41 18.55 19.41 22,500 19.41 13-Nov-09 19.04 19.06 18.46 18.77 18,100 18.77 12-Nov-09 19.69 19.69 18.78 18.84 13,600 18.84 11-Nov-09 19.83 20.30 19.63 19.68 19,900 19.68 10-Nov-09 19.97 20.05 19.07 19.63 29,700 19.63 9-Nov-09 20.13 20.41 19.82 20.00 31,800 20.00 6-Nov-09 20.45 20.55 19.65 19.99 50,700 19.99 5-Nov-09 20.08 20.70 19.83 20.55 24,400 20.55 4-Nov-09 20.29 20.58 19.68 19.79 22,200 19.79 3-Nov-09 20.01 20.34 19.81 20.24 38,300 20.24 2-Nov-09 20.36 20.57 19.85 20.13 52,000 20.13 30-Oct-09 21.10 21.13 20.05 20.30 52,200 20.30 29-Oct-09 20.88 21.25 20.83 21.23 18,200 21.23 28-Oct-09 20.90 21.16 20.53 20.78 23,400 20.78 27-Oct-09 21.08 21.30 21.01 21.04 5,400 21.04 26-Oct-09 21.05 21.05 20.87 20.93 12,600 20.93 23-Oct-09 21.69 21.69 20.81 20.96 10,900 20.96 22-Oct-09 21.11 21.74 20.80 21.69 19,200 21.69 21-Oct-09 21.29 21.74 21.09 21.17 18,800 21.17 20-Oct-09 21.20 21.51 20.92 21.29 21,900 21.29 19-Oct-09 20.86 21.29 20.42 21.06 16,400 21.06 16-Oct-09 20.67 21.15 20.51 20.83 14,100 20.83 15-Oct-09 20.50 20.89 20.42 20.80 15,000 20.80 14-Oct-09 21.02 21.02 20.63 20.69 31,900 20.69 13-Oct-09 21.10 21.10 20.37 20.81 31,600 20.81 12-Oct-09 21.45 21.66 21.24 21.24 7,400 21.24 9-Oct-09 21.47 21.48 20.81 21.24 8,600 21.24 8-Oct-09 21.80 21.80 21.41 21.47 16,500 21.47 7-Oct-09 21.48 21.93 21.40 21.75 21,200 21.75 6-Oct-09 20.09 21.66 20.01 21.66 24,800 21.66 5-Oct-09 19.84 20.36 19.80 19.99 26,000 19.99 2-Oct-09 19.35 19.90 19.29 19.78 21,800 19.78 1-Oct-09 19.60 19.84 19.45 19.51 22,000 19.51 30-Sep-09 20.52 20.60 19.62 19.77 28,300 19.77 29-Sep-09 20.62 21.72 20.62 20.77 10,800 20.77 28-Sep-09 20.21 21.34 19.77 20.62 15,200 20.62 25-Sep-09 20.25 20.62 19.66 20.15 18,800 20.15 24-Sep-09 19.96 20.81 19.87 20.25 21,100 20.25 23-Sep-09 19.87 20.03 19.59 19.81 17,100 19.81 22-Sep-09 19.95 20.08 19.76 19.88 6,300 19.88 21-Sep-09 20.20 20.20 19.68 19.75 14,000 19.75 18-Sep-09 20.43 20.43 19.81 20.20 37,100 20.20 17-Sep-09 19.90 20.41 19.73 20.28 12,400 20.28 16-Sep-09 19.60 20.18 19.58 19.90 5,800 19.90 15-Sep-09 19.58 19.82 19.14 19.47 16,200 19.47 14-Sep-09 18.44 20.05 18.44 19.68 18,700 19.68 11-Sep-09 19.96 19.96 18.25 18.65 19,100 18.65 10-Sep-09 20.03 20.16 19.28 19.87 9,100 19.87 9-Sep-09 20.48 20.70 19.54 20.05 18,300 20.05 8-Sep-09 20.55 20.63 19.94 20.44 10,100 20.44 4-Sep-09 19.65 20.41 18.91 20.41 44,300 20.41 3-Sep-09 20.90 21.15 19.40 19.73 27,600 19.73 2-Sep-09 20.32 21.45 20.32 20.77 15,900 20.77 1-Sep-09 20.71 21.70 19.98 20.32 26,400 20.32 31-Aug-09 20.64 21.54 20.36 20.88 27,700 20.88 28-Aug-09 21.74 22.31 20.56 20.79 24,700 20.79 28-Aug-09 $ 0.15 Dividend 27-Aug-09 21.63 21.70 20.75 21.64 20,300 21.49 26-Aug-09 21.49 21.78 21.41 21.75 15,400 21.60 25-Aug-09 22.40 22.57 21.54 21.54 42,400 21.39 24-Aug-09 22.50 23.17 22.25 22.34 18,600 22.19 21-Aug-09 22.10 22.44 21.80 22.41 40,000 22.25 20-Aug-09 21.71 21.98 21.41 21.80 26,600 21.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions