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 (%)
Mar 30, 2007 27.04 27.37 27.00 27.35 100,710 +0.40(+1.49%)
Mar 29, 2007 26.51 26.97 26.40 26.95 76,868 +0.62(+2.36%)
Mar 28, 2007 25.92 26.50 25.92 26.33 125,236 +0.27(+1.04%)
Mar 27, 2007 25.66 26.08 25.60 26.06 57,137 +0.33(+1.28%)
Mar 26, 2007 26.49 26.49 25.68 25.73 58,781 -0.58(-2.19%)
Mar 23, 2007 26.05 26.38 25.94 26.31 93,996 +0.27(+1.04%)
Mar 22, 2007 25.61 26.04 25.54 26.04 54,123 +0.47(+1.86%)
Mar 21, 2007 25.25 25.60 25.22 25.57 56,863 +0.32(+1.27%)
Mar 20, 2007 24.92 25.25 24.59 25.24 97,147 +0.28(+1.14%)
Mar 19, 2007 24.81 25.25 24.59 24.96 94,681 +0.26(+1.03%)
Mar 16, 2007 25.11 25.18 24.30 24.70 93,310 -0.40(-1.60%)
Mar 15, 2007 25.00 25.54 24.27 25.11 74,950 +0.18(+0.73%)
Mar 14, 2007 23.90 25.17 23.85 24.92 48,779 +0.95(+3.96%)
Mar 13, 2007 24.98 25.18 23.92 23.97 64,947 -1.01(-4.03%)
Mar 12, 2007 24.97 25.17 24.72 24.98 25,622 +0.31(+1.24%)
Mar 09, 2007 25.19 25.48 24.59 24.68 66,591 -0.47(-1.89%)
Mar 08, 2007 24.96 25.19 24.75 25.15 113,452 +0.30(+1.20%)
Mar 07, 2007 24.88 25.10 24.35 24.85 91,118 -0.04(-0.18%)
Mar 06, 2007 23.84 25.07 23.84 24.89 52,615 +1.23(+5.18%)
Mar 05, 2007 23.83 24.98 23.50 23.67 80,705 -0.34(-1.43%)
Mar 02, 2007 25.52 25.52 23.95 24.01 97,284 -1.60(-6.24%)
Mar 01, 2007 24.95 25.73 24.45 25.61 63,714 +0.58(+2.33%)
Feb 28, 2007 25.46 25.51 25.01 25.03 53,574 -0.54(-2.11%)
Feb 27, 2007 25.58 27.05 25.54 25.57 66,180 -1.33(-4.94%)
Feb 26, 2007 27.00 27.00 26.78 26.89 68,373 -0.09(-0.32%)
Feb 23, 2007 26.64 27.00 26.53 26.98 93,173 +0.21(+0.79%)
Feb 22, 2007 26.46 26.81 26.42 26.77 67,140 +0.35(+1.33%)
Feb 21, 2007 26.17 26.81 26.06 26.42 103,861 +0.05(+0.19%)
Feb 20, 2007 26.38 26.38 26.05 26.37 57,274 -0.07(-0.28%)
Feb 16, 2007 25.99 26.56 25.59 26.44 44,257 +0.45(+1.74%)
Feb 15, 2007 26.35 26.35 25.99 25.99 26,856 -0.43(-1.63%)
Feb 14, 2007 26.64 26.84 26.34 26.42 25,896 -0.22(-0.82%)
Feb 13, 2007 26.13 26.86 26.13 26.64 56,589 +0.39(+1.50%)
Feb 12, 2007 26.58 26.67 25.81 26.24 45,079 -0.26(-0.99%)
Feb 09, 2007 26.49 26.82 26.07 26.51 45,490 +0.08(+0.30%)
Feb 08, 2007 26.72 26.72 26.12 26.43 46,586 -0.29(-1.09%)
Feb 07, 2007 26.60 26.88 26.21 26.72 110,849 +0.15(+0.55%)
Feb 06, 2007 26.09 26.63 25.87 26.57 83,856 +0.55(+2.13%)
Feb 05, 2007 26.14 26.14 25.86 26.02 43,435 -0.07(-0.28%)
Feb 02, 2007 26.16 26.23 25.95 26.09 15,346 -0.07(-0.28%)
Feb 01, 2007 26.36 26.47 25.92 26.16 31,651 -0.16(-0.61%)
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%)
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.