CSS - CSS Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20196.706.756.576.666.6614,735
Mar 15, 20196.706.746.586.706.7040,500
Mar 14, 20196.556.736.526.606.6031,300
Mar 13, 20196.726.886.606.606.6033,800
Mar 12, 20196.836.936.706.766.7622,000
Mar 11, 20196.916.946.776.906.9024,500
Mar 08, 20196.797.026.766.956.9518,000
Mar 07, 20196.756.836.616.766.7652,100
Mar 06, 20196.956.996.776.816.8143,000
Mar 05, 20196.927.066.907.027.0221,100
Mar 04, 20196.927.066.866.966.9627,900
Mar 01, 20197.007.106.906.976.9731,600
Feb 28, 20196.857.016.836.896.8942,100
Feb 28, 20190.2 Dividend
Feb 27, 20197.097.197.017.036.8357,400
Feb 26, 20197.207.327.017.096.8943,700
Feb 25, 20197.227.417.167.186.9832,000
Feb 22, 20197.357.507.197.217.0034,500
Feb 21, 20197.367.497.307.327.1159,900
Feb 20, 20197.737.737.317.367.1577,900
Feb 19, 20197.507.687.357.497.2863,300
Feb 15, 20197.597.727.467.517.3042,500
Feb 14, 20197.427.757.357.537.3270,900
Feb 13, 20197.437.447.257.307.0948,400
Feb 12, 20197.157.577.107.457.2492,400
Feb 11, 20197.037.487.037.487.2791,000
Feb 08, 20199.109.106.456.886.68441,000
Feb 07, 20199.179.238.859.238.9761,200
Feb 06, 20199.179.339.109.248.9812,900
Feb 05, 20199.009.229.009.178.9132,300
Feb 04, 20198.768.998.768.938.6814,600
Feb 01, 20198.758.958.758.758.5038,300
Jan 31, 20198.819.148.718.738.4811,100
Jan 30, 20198.678.908.678.748.496,600
Jan 29, 20199.049.308.618.708.4527,800
Jan 28, 20198.569.068.568.958.7016,500
Jan 25, 20198.488.808.408.568.3277,600
Jan 24, 20198.458.658.408.488.2495,100
Jan 23, 20199.019.228.418.468.22107,700
Jan 22, 20199.439.818.918.918.6645,100
Jan 18, 20199.479.609.359.409.1346,800
Jan 17, 20199.809.999.509.509.2327,900
Jan 16, 201910.3510.679.839.839.5546,800
Jan 15, 201910.7110.7110.2510.4310.1313,200
Jan 14, 201911.1111.1710.7210.7210.429,800
Jan 11, 201911.1411.2010.9811.1510.839,700
Jan 10, 201910.8211.4910.8211.0910.7721,100
Jan 09, 201911.3611.3611.0711.2010.8816,100
Jan 08, 201910.8311.3010.8311.2110.8922,300
Jan 07, 201910.6310.8710.5510.8310.5215,500
Jan 04, 201910.5010.6910.1610.5310.2318,000
Jan 03, 201910.5110.5710.1310.5310.2314,800
Jan 02, 20198.8510.728.8210.5310.2351,500
Dec 31, 20188.889.108.808.978.7181,300
Dec 28, 20188.909.118.818.938.6844,400
Dec 27, 20188.869.248.768.908.6562,600
Dec 26, 20189.009.088.839.008.7461,900
Dec 24, 20189.529.528.879.058.7946,400
Dec 21, 20189.369.919.299.609.33136,100
Dec 20, 20189.449.749.209.238.9761,700
Dec 19, 20189.729.969.209.439.1655,600
Dec 18, 20189.7310.059.459.499.2234,800
Dec 17, 201810.2010.409.549.629.3544,200
Dec 14, 201811.0011.2010.1510.229.9342,800
Dec 13, 201811.4211.4211.0011.0110.7040,000
Dec 12, 201811.2511.8011.0211.4211.1021,200
Dec 11, 201811.0411.5811.0411.3010.9823,000
Dec 10, 201810.9011.1610.5811.0310.7246,800
Dec 07, 201810.8811.0510.7310.9810.6717,800
Dec 06, 201810.8911.0710.7910.9910.6810,200
Dec 04, 201811.1411.3610.8510.9510.6429,900
Dec 03, 201810.8511.2910.7811.2510.9325,400
Nov 30, 201810.9011.0210.8210.8410.5328,700
Nov 29, 201810.9711.2310.7610.9010.5945,300
Nov 29, 20180.2 Dividend
Nov 28, 201811.8011.8011.0111.0810.5776,600
Nov 27, 201811.7111.9711.6511.7211.1856,800
Nov 26, 201812.0212.3811.7111.7411.2019,600
Nov 23, 201811.9711.9711.6711.9411.395,900
Nov 21, 201811.7111.9611.6411.9611.418,500
Nov 20, 201811.7511.8411.5811.7611.2254,900
Nov 19, 201811.6011.8011.5511.7911.2517,700
Nov 16, 201811.7511.9011.5111.6611.1213,600
Nov 15, 201811.9011.9011.6811.8811.3324,100
Nov 14, 201812.2412.3111.8711.8711.3214,900
Nov 13, 201812.0412.2411.8212.2411.6831,100
Nov 12, 201812.3912.5812.0812.1011.5417,900
Nov 09, 201812.9013.0112.5212.5511.9717,100
Nov 08, 201812.9613.0512.6612.9012.3142,900
Nov 07, 201813.1813.3112.9712.9712.3739,900
Nov 06, 201813.1313.4413.1313.2512.6424,200
Nov 05, 201813.6413.7813.3313.3912.7711,100
Nov 02, 201813.0813.7512.9713.6413.0117,000
Nov 01, 201813.1913.4613.0713.2512.6429,500
Oct 31, 201813.4513.4813.1413.1412.5425,900
Oct 30, 201813.4513.5213.1113.3712.7618,800
Oct 29, 201812.9313.3512.9313.3512.7434,900
Oct 26, 201813.1513.2612.9012.9712.3724,800
Oct 25, 201813.6613.7013.1013.1812.5741,900
Oct 24, 201813.3413.7813.3413.6012.9714,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...