Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Css Industries (NY: CSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.42 26.59 26.08 26.32 74,950 -0.24(-0.91%)
Jan 30, 2007 26.16 26.67 25.78 26.57 56,178 +0.22(+0.83%)
Jan 29, 2007 25.43 26.76 25.37 26.35 69,743 +0.90(+3.53%)
Jan 26, 2007 26.27 26.27 25.03 25.45 79,471 -0.79(-3.00%)
Jan 25, 2007 26.23 26.24 26.09 26.24 34,392 -0.02(-0.08%)
Jan 24, 2007 26.33 26.33 26.09 26.26 15,072 -0.15(-0.55%)
Jan 23, 2007 26.00 26.74 25.92 26.40 28,774 +0.37(+1.43%)
Jan 22, 2007 26.11 26.46 25.88 26.03 59,055 -0.18(-0.70%)
Jan 19, 2007 26.13 26.27 25.81 26.22 16,442 +0.01(+0.06%)
Jan 18, 2007 25.62 26.27 25.52 26.20 43,709 +0.55(+2.16%)
Jan 17, 2007 26.03 26.14 25.65 25.65 23,019 -0.45(-1.73%)
Jan 16, 2007 26.70 26.85 25.95 26.10 41,791 -0.61(-2.27%)
Jan 12, 2007 26.93 27.21 26.58 26.70 125,647 -0.20(-0.73%)
Jan 11, 2007 26.08 27.00 26.02 26.90 73,305 +0.86(+3.31%)
Jan 10, 2007 25.65 26.49 25.62 26.04 41,517 +0.20(+0.79%)
Jan 09, 2007 25.60 26.34 25.57 25.84 56,178 +0.22(+0.85%)
Jan 08, 2007 25.22 25.92 25.22 25.62 29,185 +0.40(+1.59%)
Jan 05, 2007 25.68 25.78 25.12 25.22 51,245 -0.58(-2.24%)
Jan 04, 2007 26.04 26.05 25.60 25.79 43,024 -0.27(-1.04%)
Jan 03, 2007 25.70 26.19 25.68 26.06 42,202 +0.25(+0.96%)
Dec 29, 2006 26.15 26.25 25.52 25.81 33,295 -0.29(-1.12%)
Dec 28, 2006 25.80 26.48 25.76 26.11 55,082 +0.28(+1.10%)
Dec 27, 2006 25.98 25.98 25.72 25.82 24,663 -0.01(-0.06%)
Dec 26, 2006 25.25 25.89 25.25 25.84 30,829 +0.44(+1.72%)
Dec 22, 2006 25.62 25.65 25.30 25.40 20,964 -0.18(-0.68%)
Dec 21, 2006 25.48 26.15 25.41 25.57 83,993 +0.18(+0.69%)
Dec 20, 2006 25.14 25.54 25.13 25.40 36,995 +0.22(+0.87%)
Dec 19, 2006 24.96 25.18 24.72 25.18 48,779 +0.07(+0.29%)
Dec 18, 2006 25.76 25.89 25.05 25.11 35,762 -0.54(-2.11%)
Dec 15, 2006 25.43 25.89 25.37 25.65 123,592 +0.21(+0.83%)
Dec 14, 2006 25.00 25.54 25.00 25.43 39,324 +0.62(+2.50%)
Dec 13, 2006 24.30 24.84 23.93 24.81 124,140 +0.41(+1.67%)
Dec 12, 2006 24.38 24.54 24.07 24.41 33,021 -0.01(-0.03%)
Dec 11, 2006 24.31 24.43 23.91 24.41 51,793 +0.04(+0.15%)
Dec 08, 2006 24.08 24.57 24.04 24.38 117,015 +0.23(+0.97%)
Dec 07, 2006 24.08 24.67 24.05 24.14 46,312 -0.06(-0.24%)
Dec 06, 2006 24.08 24.46 24.01 24.20 38,091 +0.04(+0.15%)
Dec 05, 2006 23.78 24.41 23.70 24.16 74,539 +0.53(+2.22%)
Dec 04, 2006 22.65 23.71 22.65 23.64 72,894 +1.03(+4.55%)
Dec 01, 2006 22.45 23.39 22.37 22.61 70,154 +0.09(+0.39%)
Nov 30, 2006 22.92 23.16 22.12 22.52 82,349 -0.49(-2.13%)
Nov 29, 2006 23.08 23.60 22.86 23.01 50,697 +0.03(+0.13%)
Nov 28, 2006 23.29 23.50 22.95 22.98 37,954 -0.34(-1.44%)
Nov 27, 2006 24.22 24.29 23.24 23.32 44,942 -0.94(-3.88%)
Nov 24, 2006 23.89 24.56 23.89 24.26 11,920 +0.26(+1.06%)
Nov 22, 2006 23.98 24.15 23.94 24.00 15,072 +0.02(+0.09%)
Nov 21, 2006 24.08 24.19 23.87 23.98 18,360 -0.14(-0.58%)
Nov 20, 2006 24.20 24.57 23.94 24.12 27,267 -0.04(-0.15%)
Nov 17, 2006 24.05 24.18 23.81 24.16 35,762 +0.12(+0.52%)
Nov 16, 2006 24.08 24.24 23.67 24.03 39,598 +0.04(+0.15%)
Nov 15, 2006 23.73 24.08 23.73 24.00 32,199 +0.34(+1.45%)
Nov 14, 2006 23.04 23.65 22.78 23.65 49,464 +0.66(+2.89%)
Nov 13, 2006 22.22 23.11 22.22 22.99 57,274 +0.71(+3.18%)
Nov 10, 2006 22.19 22.31 21.85 22.28 28,500 +0.07(+0.33%)
Nov 09, 2006 23.08 23.08 22.13 22.21 35,214 -0.73(-3.18%)
Nov 08, 2006 22.66 23.27 22.66 22.94 45,764 +0.17(+0.74%)
Nov 07, 2006 22.51 23.10 22.51 22.77 153,462 +0.26(+1.13%)
Nov 06, 2006 22.62 22.84 22.48 22.51 38,365 -0.09(-0.39%)
Nov 03, 2006 22.10 22.62 22.06 22.60 32,747 +0.54(+2.45%)
Nov 02, 2006 22.93 22.93 22.03 22.06 39,735 -1.01(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.