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 (%)
Jun 30, 2006 21.27 21.95 20.79 20.98 108,109 -0.17(-0.79%)
Jun 29, 2006 20.14 21.15 20.00 21.15 43,709 +1.08(+5.38%)
Jun 28, 2006 19.78 20.22 19.64 20.07 39,598 +0.42(+2.15%)
Jun 27, 2006 19.71 20.11 19.54 19.65 57,959 -0.01(-0.07%)
Jun 26, 2006 19.71 19.89 19.49 19.66 91,255 +0.03(+0.15%)
Jun 23, 2006 19.71 19.84 19.45 19.63 36,858 -0.12(-0.63%)
Jun 22, 2006 19.92 20.03 19.58 19.76 18,360 -0.31(-1.56%)
Jun 21, 2006 19.60 20.14 19.49 20.07 43,709 +0.58(+3.00%)
Jun 20, 2006 19.78 19.86 19.39 19.49 23,567 -0.40(-2.02%)
Jun 19, 2006 20.06 20.06 19.30 19.89 32,336 -0.09(-0.47%)
Jun 16, 2006 20.22 20.26 19.35 19.98 144,282 -0.32(-1.58%)
Jun 15, 2006 19.63 20.38 19.37 20.30 41,654 +0.57(+2.88%)
Jun 14, 2006 19.46 19.81 19.23 19.73 22,882 +0.18(+0.90%)
Jun 13, 2006 19.41 19.68 19.41 19.56 33,295 +0.15(+0.75%)
Jun 12, 2006 19.41 19.60 19.38 19.41 20,416 -0.05(-0.26%)
Jun 09, 2006 20.14 20.29 19.21 19.46 23,156 -0.58(-2.91%)
Jun 08, 2006 19.49 20.06 19.16 20.05 29,048 +0.38(+1.93%)
Jun 07, 2006 19.92 20.00 19.60 19.67 31,925 -0.13(-0.66%)
Jun 06, 2006 20.43 20.43 19.60 19.80 22,882 -0.45(-2.23%)
Jun 05, 2006 21.49 21.73 20.25 20.25 25,485 -1.39(-6.41%)
Jun 02, 2006 22.09 22.16 21.53 21.64 15,894 -0.43(-1.95%)
Jun 01, 2006 22.22 22.37 22.07 22.07 28,911 -0.08(-0.36%)
May 31, 2006 20.80 22.24 20.80 22.15 52,615 +1.50(+7.24%)
May 30, 2006 21.74 21.74 20.57 20.65 46,998 -1.16(-5.32%)
May 26, 2006 21.73 21.85 21.71 21.81 13,839 +0.03(+0.13%)
May 25, 2006 21.56 21.80 21.51 21.79 25,348 +0.41(+1.91%)
May 24, 2006 20.48 21.38 20.46 21.38 53,574 +1.26(+6.28%)
May 23, 2006 20.46 20.51 19.83 20.11 15,894 -0.25(-1.22%)
May 22, 2006 20.14 20.41 20.00 20.36 18,360 +0.15(+0.72%)
May 19, 2006 20.18 20.27 20.07 20.22 15,346 +0.05(+0.25%)
May 18, 2006 20.33 20.39 20.16 20.16 7,125 -0.09(-0.43%)
May 17, 2006 19.96 20.46 19.95 20.25 24,115 +0.28(+1.43%)
May 16, 2006 20.29 20.36 19.97 19.97 17,401 -0.24(-1.19%)
May 15, 2006 20.07 20.22 19.94 20.21 41,517 +0.07(+0.33%)
May 12, 2006 20.12 20.40 20.11 20.14 16,031 +0.00(+0.00%)
May 11, 2006 21.02 21.09 20.07 20.14 28,911 -1.01(-4.79%)
May 10, 2006 21.89 21.98 21.16 21.16 12,194 -0.76(-3.46%)
May 09, 2006 22.00 22.01 21.82 21.92 13,839 -0.07(-0.33%)
May 08, 2006 22.19 22.35 21.90 21.99 9,591 -0.27(-1.21%)
May 05, 2006 21.89 22.34 21.89 22.26 14,798 +0.44(+2.01%)
May 04, 2006 20.85 21.92 20.85 21.82 21,101 +0.85(+4.04%)
May 03, 2006 20.65 21.31 20.65 20.98 26,581 +0.20(+0.95%)
May 02, 2006 21.42 21.44 20.65 20.78 14,387 -0.75(-3.49%)
May 01, 2006 22.11 22.30 21.47 21.53 21,649 -0.44(-1.99%)
Apr 28, 2006 21.71 22.26 21.71 21.97 22,882 +0.26(+1.18%)
Apr 27, 2006 21.35 21.82 21.22 21.71 16,579 +0.21(+0.98%)
Apr 26, 2006 22.00 22.24 21.46 21.50 23,019 -0.47(-2.13%)
Apr 25, 2006 22.55 22.60 21.76 21.97 24,937 -0.69(-3.06%)
Apr 24, 2006 22.81 23.67 22.65 22.66 59,466 +0.31(+1.40%)
Apr 21, 2006 22.62 22.70 22.35 22.35 21,375 -0.14(-0.62%)
Apr 20, 2006 23.04 23.04 22.49 22.49 14,113 -0.57(-2.47%)
Apr 19, 2006 22.33 23.14 22.28 23.05 38,776 +0.63(+2.80%)
Apr 18, 2006 21.87 22.46 21.76 22.43 36,310 +0.55(+2.54%)
Apr 17, 2006 21.68 21.89 21.68 21.87 29,459 +0.11(+0.50%)
Apr 13, 2006 21.56 21.86 21.54 21.76 4,932 +0.17(+0.78%)
Apr 12, 2006 21.57 21.68 21.48 21.60 16,990 +0.02(+0.10%)
Apr 11, 2006 21.60 21.63 21.38 21.57 31,925 -0.10(-0.47%)
Apr 10, 2006 21.60 21.72 21.49 21.68 15,894 +0.21(+0.99%)
Apr 07, 2006 21.74 21.95 21.45 21.46 20,416 -0.29(-1.34%)
Apr 06, 2006 21.14 21.77 21.11 21.76 18,360 +0.56(+2.65%)
Apr 05, 2006 21.68 21.75 21.02 21.19 43,709 -0.55(-2.55%)
Apr 04, 2006 21.60 22.26 21.25 21.75 145,789 -2.22(-9.26%)
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.