CSS - CSS Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201827.1328.7027.1327.5627.5645,700
Jan 18, 201827.3027.4427.0127.1327.1329,500
Jan 17, 201827.3927.4826.8827.2927.2958,300
Jan 16, 201827.9328.1027.2627.2927.2936,400
Jan 12, 201828.0828.4727.6627.7527.7536,500
Jan 11, 201827.7628.3927.6528.0028.0032,400
Jan 10, 201827.6827.8127.3627.6727.6746,400
Jan 09, 201828.1828.4527.6127.7227.7230,300
Jan 08, 201827.9628.4127.7028.2028.20118,400
Jan 05, 201827.8728.0227.6127.9827.9825,800
Jan 04, 201827.9528.0727.6827.7727.7754,500
Jan 03, 201827.9428.0027.3027.9527.9554,100
Jan 02, 201827.8328.2427.5827.8727.8748,400
Dec 29, 201728.2428.2427.8027.8327.8319,000
Dec 28, 201728.4928.5928.0528.0928.0929,000
Dec 27, 201728.4928.9628.1728.3728.3737,000
Dec 26, 201728.6429.3428.3028.3828.3830,200
Dec 22, 201728.5028.7928.0528.5928.5927,600
Dec 21, 201728.4028.9128.3828.4628.4651,700
Dec 20, 201727.9628.7227.7928.4128.4137,900
Dec 19, 201728.0528.3527.7927.7927.7949,600
Dec 18, 201727.9928.4627.8427.9527.9562,500
Dec 15, 201727.5828.0927.3927.7427.7493,800
Dec 14, 201727.7127.8827.5227.5327.5345,800
Dec 13, 201727.4227.9326.8627.5927.5944,900
Dec 12, 201727.0827.6727.0827.4127.4132,100
Dec 11, 201727.3127.5627.0527.0927.0994,200
Dec 08, 201727.0227.6027.0227.3127.3136,500
Dec 07, 201726.8527.0126.4526.7326.7323,800
Dec 06, 201726.8627.3026.6526.9026.9020,500
Dec 05, 201727.2027.2426.6926.9226.9227,500
Dec 04, 201727.2527.7927.1127.2027.2048,900
Dec 01, 201727.2627.2926.4027.0627.06118,400
Nov 30, 201727.6627.7427.1027.2527.25146,300
Nov 30, 20170.2 Dividend
Nov 29, 201727.5027.9027.5027.7627.5658,000
Nov 28, 201727.5027.5727.2427.3927.1944,500
Nov 27, 201727.2327.7027.2327.3927.1919,900
Nov 24, 201727.4227.4227.1227.2327.0314,600
Nov 22, 201727.3427.6027.2827.3127.1129,300
Nov 21, 201727.2027.5027.0227.3727.1731,800
Nov 20, 201727.1527.2626.8827.1326.9332,300
Nov 17, 201726.8427.1526.8427.0826.8822,300
Nov 16, 201726.2927.1026.2927.0026.8121,100
Nov 15, 201726.4027.0126.4026.7026.5130,100
Nov 14, 201726.5026.7126.2626.6226.4335,500
Nov 13, 201726.9126.9126.4426.5426.3514,800
Nov 10, 201727.2127.4426.6626.9126.7217,900
Nov 09, 201726.9927.3926.3927.2627.0644,300
Nov 08, 201729.5429.5427.0027.1226.9255,400
Nov 07, 201729.1729.6528.5328.7228.5125,300
Nov 06, 201729.6230.1829.2729.3329.1234,800
Nov 03, 201730.0030.1029.6930.0529.8321,400
Nov 02, 201730.0630.1129.8630.0029.7828,000
Nov 01, 201730.0030.2029.7130.0729.8521,100
Oct 31, 201729.6530.0829.2929.9829.7654,100
Oct 30, 201729.9730.2229.3929.5029.2922,300
Oct 27, 201729.8630.2929.6730.1329.9142,500
Oct 26, 201729.5129.8229.1929.8029.5935,000
Oct 25, 201729.1229.4629.0529.4529.2418,500
Oct 24, 201729.5729.8029.2529.3129.1047,600
Oct 23, 201729.9029.9029.3429.5129.3051,400
Oct 20, 201729.6729.7829.4229.7629.5563,100
Oct 19, 201729.4529.6229.2929.5229.3121,400
Oct 18, 201729.7629.7629.5229.6229.4121,000
Oct 17, 201729.7329.9329.6229.7529.5430,800
Oct 16, 201729.4129.8829.3229.6329.4245,600
Oct 13, 201729.5129.7429.3329.5229.3117,500
Oct 12, 201729.6029.8829.4829.5829.3714,000
Oct 11, 201729.7929.8629.5929.6829.4714,500
Oct 10, 201729.7529.9129.5529.6929.4839,800
Oct 09, 201729.4029.8129.4029.6129.4016,600
Oct 06, 201729.3329.5329.0729.3329.1233,800
Oct 05, 201729.1229.3729.0429.3429.1312,500
Oct 04, 201729.1129.4029.0229.0628.8528,200
Oct 03, 201729.4029.5929.0529.1228.9123,200
Oct 02, 201729.0029.4528.9929.2229.0143,900
Sep 29, 201729.0529.4328.7628.8228.6123,000
Sep 28, 201728.9229.4028.6028.9728.7624,600
Sep 27, 201728.4028.8628.2128.8028.5932,300
Sep 26, 201728.2828.6128.1628.2228.0219,000
Sep 25, 201728.1928.4228.1028.1927.9941,800
Sep 22, 201728.2528.4328.0328.3328.1312,800
Sep 21, 201728.3428.5728.1228.3128.1118,100
Sep 20, 201728.3428.5928.2728.3628.1621,600
Sep 19, 201727.9528.3927.9528.3028.1029,400
Sep 18, 201727.3728.0527.3727.8627.6621,100
Sep 15, 201727.3527.4927.0227.3227.1258,500
Sep 14, 201727.0527.5027.0527.2827.0813,000
Sep 13, 201727.8427.8427.3927.4727.2710,700
Sep 12, 201727.8028.0027.5527.6327.4310,900
Sep 11, 201727.5027.8827.1527.6127.4135,400
Sep 08, 201726.8827.4826.5127.4527.2537,600
Sep 07, 201727.0527.1426.4526.9026.7112,700
Sep 06, 201727.0227.5026.8726.9326.7440,100
Sep 05, 201726.9527.3426.9527.1426.9420,700
Sep 01, 201726.7827.0126.5726.9526.7613,900
Aug 31, 201726.9527.3626.6126.7826.5930,400
Aug 30, 201726.6427.1026.6026.9126.7218,400
Aug 30, 20170.2 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...