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 (%)
Aug 31, 2005 25.80 26.42 25.80 26.35 10,276 +0.60(+2.32%)
Aug 30, 2005 25.85 25.85 25.63 25.75 23,841 -0.12(-0.45%)
Aug 29, 2005 25.92 25.95 25.76 25.86 8,495 -0.12(-0.48%)
Aug 26, 2005 26.49 26.52 25.99 25.99 8,221 -0.43(-1.63%)
Aug 25, 2005 26.55 26.62 26.42 26.42 14,935 -0.04(-0.14%)
Aug 24, 2005 26.41 26.59 26.41 26.46 16,031 +0.01(+0.03%)
Aug 23, 2005 26.38 26.56 26.38 26.45 16,442 +0.03(+0.11%)
Aug 22, 2005 26.53 26.71 26.38 26.42 27,404 -0.24(-0.90%)
Aug 19, 2005 26.78 26.89 26.62 26.66 16,853 -0.12(-0.44%)
Aug 18, 2005 26.49 26.78 26.49 26.78 14,661 +0.26(+0.96%)
Aug 17, 2005 26.20 26.68 26.20 26.52 21,923 +0.27(+1.03%)
Aug 16, 2005 26.20 26.27 26.13 26.25 21,923 +0.01(+0.06%)
Aug 15, 2005 25.62 26.27 25.62 26.24 29,185 +0.44(+1.70%)
Aug 12, 2005 25.91 25.91 25.61 25.80 21,923 -0.18(-0.70%)
Aug 11, 2005 25.89 26.23 25.84 25.98 69,880 +0.12(+0.45%)
Aug 10, 2005 26.49 26.50 25.65 25.86 36,447 -0.65(-2.45%)
Aug 09, 2005 26.47 26.54 26.46 26.51 36,310 +0.04(+0.17%)
Aug 08, 2005 26.59 26.70 26.40 26.47 14,935 -0.23(-0.87%)
Aug 05, 2005 26.71 26.73 26.53 26.70 38,639 +0.01(+0.05%)
Aug 04, 2005 27.00 27.00 26.66 26.69 22,745 -0.25(-0.92%)
Aug 03, 2005 27.14 27.15 26.93 26.94 17,538 -0.20(-0.75%)
Aug 02, 2005 27.40 27.40 27.04 27.14 37,132 +0.21(+0.79%)
Aug 01, 2005 27.40 27.43 26.93 26.93 29,596 -0.61(-2.23%)
Jul 29, 2005 27.35 27.54 27.35 27.54 15,894 +0.19(+0.69%)
Jul 28, 2005 26.75 27.35 26.75 27.35 61,933 +0.64(+2.40%)
Jul 27, 2005 26.16 26.75 26.09 26.71 48,368 +0.58(+2.23%)
Jul 26, 2005 26.42 26.42 25.97 26.13 47,546 -0.29(-1.10%)
Jul 25, 2005 26.82 27.00 26.31 26.42 36,310 -0.58(-2.14%)
Jul 22, 2005 26.42 27.00 26.37 27.00 23,567 +0.55(+2.07%)
Jul 21, 2005 26.38 26.46 26.24 26.45 33,981 +0.07(+0.28%)
Jul 20, 2005 26.27 26.45 26.16 26.38 39,735 -0.01(-0.03%)
Jul 19, 2005 26.24 26.41 26.15 26.38 29,870 +0.33(+1.26%)
Jul 18, 2005 25.89 26.08 25.87 26.05 19,182 +0.02(+0.08%)
Jul 15, 2005 26.02 26.06 25.81 26.03 16,716 -0.06(-0.22%)
Jul 14, 2005 25.98 26.09 25.86 26.09 13,153 +0.11(+0.42%)
Jul 13, 2005 25.76 25.98 25.59 25.98 37,954 +0.24(+0.94%)
Jul 12, 2005 25.76 25.86 25.69 25.74 36,036 -0.02(-0.09%)
Jul 11, 2005 25.14 25.76 25.14 25.76 80,705 +0.53(+2.11%)
Jul 08, 2005 24.87 25.23 24.86 25.23 19,593 +0.36(+1.44%)
Jul 07, 2005 24.56 24.87 24.52 24.87 20,827 +0.25(+1.01%)
Jul 06, 2005 24.45 24.74 24.39 24.62 17,401 +0.18(+0.72%)
Jul 05, 2005 24.18 24.45 24.09 24.45 44,120 +0.21(+0.87%)
Jul 01, 2005 24.63 24.63 24.16 24.24 24,115 -0.46(-1.86%)
Jun 30, 2005 24.89 25.02 24.69 24.70 13,153 -0.18(-0.73%)
Jun 29, 2005 24.74 24.92 24.60 24.88 22,745 +0.14(+0.56%)
Jun 28, 2005 24.32 24.74 24.32 24.74 33,158 +0.43(+1.77%)
Jun 27, 2005 24.08 24.49 24.03 24.31 75,635 -0.03(-0.12%)
Jun 24, 2005 23.68 24.34 23.36 24.34 94,133 +0.69(+2.93%)
Jun 23, 2005 23.56 23.83 23.56 23.65 21,786 +0.11(+0.47%)
Jun 22, 2005 23.39 23.61 23.33 23.54 12,742 +0.18(+0.75%)
Jun 21, 2005 23.35 23.41 23.32 23.36 18,360 +0.04(+0.19%)
Jun 20, 2005 23.66 23.71 23.32 23.32 15,072 -0.27(-1.14%)
Jun 17, 2005 23.27 23.62 23.27 23.59 29,185 +0.39(+1.67%)
Jun 16, 2005 22.86 23.20 22.86 23.20 9,043 +0.30(+1.31%)
Jun 15, 2005 22.98 23.01 22.77 22.90 36,995 -0.01(-0.03%)
Jun 14, 2005 23.03 23.06 22.82 22.91 23,019 -0.07(-0.29%)
Jun 13, 2005 23.05 23.13 22.74 22.97 31,240 -0.10(-0.44%)
Jun 10, 2005 22.99 23.14 22.99 23.08 13,290 +0.15(+0.64%)
Jun 09, 2005 23.14 23.14 22.86 22.93 12,742 -0.26(-1.10%)
Jun 08, 2005 23.21 23.22 23.14 23.19 31,377 -0.12(-0.50%)
Jun 07, 2005 23.35 23.35 23.21 23.30 17,401 +0.03(+0.13%)
Jun 06, 2005 23.11 23.32 22.96 23.27 31,925 +0.18(+0.76%)
Jun 03, 2005 23.11 23.27 23.03 23.10 14,387 +0.06(+0.25%)
Jun 02, 2005 22.84 23.12 22.68 23.04 20,004 +0.32(+1.41%)
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.