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, 2006 22.57 22.57 21.60 21.74 44,120 -0.83(-3.69%)
Aug 30, 2006 22.00 23.06 22.00 22.57 42,065 +0.56(+2.55%)
Aug 29, 2006 21.75 22.06 21.37 22.01 39,735 +0.37(+1.72%)
Aug 28, 2006 21.42 21.80 21.24 21.64 22,608 +0.33(+1.54%)
Aug 25, 2006 21.14 21.60 20.59 21.31 46,312 +0.18(+0.86%)
Aug 24, 2006 22.01 22.11 21.13 21.13 24,937 -0.94(-4.27%)
Aug 23, 2006 22.41 22.89 22.07 22.07 19,182 -0.23(-1.05%)
Aug 22, 2006 22.15 22.59 22.15 22.30 13,702 +0.16(+0.72%)
Aug 21, 2006 22.62 22.87 21.89 22.14 54,397 -0.64(-2.82%)
Aug 18, 2006 22.70 23.08 21.48 22.78 61,248 +0.16(+0.71%)
Aug 17, 2006 21.68 23.42 21.60 22.62 100,435 +0.82(+3.75%)
Aug 16, 2006 20.84 22.19 20.84 21.81 76,320 +1.04(+5.03%)
Aug 15, 2006 20.80 20.91 20.43 20.76 32,747 +0.15(+0.71%)
Aug 14, 2006 20.07 21.16 20.07 20.62 64,810 +0.62(+3.10%)
Aug 11, 2006 20.35 20.54 19.89 20.00 50,697 -0.35(-1.72%)
Aug 10, 2006 20.51 20.56 20.14 20.35 25,759 -0.23(-1.14%)
Aug 09, 2006 21.25 21.31 20.36 20.58 61,659 -0.59(-2.79%)
Aug 08, 2006 20.81 21.41 20.81 21.17 38,776 +0.42(+2.00%)
Aug 07, 2006 21.16 21.16 20.65 20.76 49,601 -0.47(-2.23%)
Aug 04, 2006 21.60 21.75 21.14 21.23 31,651 -0.23(-1.05%)
Aug 03, 2006 20.80 21.64 20.80 21.46 39,050 +0.62(+2.98%)
Aug 02, 2006 20.80 20.98 20.74 20.84 27,952 +0.05(+0.25%)
Aug 01, 2006 20.84 20.97 20.47 20.79 38,365 -0.12(-0.59%)
Jul 31, 2006 20.49 20.93 20.43 20.91 50,423 +0.41(+1.99%)
Jul 28, 2006 19.78 20.90 19.52 20.50 47,820 +0.31(+1.52%)
Jul 27, 2006 20.84 20.98 20.14 20.19 51,108 -0.58(-2.78%)
Jul 26, 2006 20.22 20.86 20.18 20.77 33,981 +0.49(+2.41%)
Jul 25, 2006 19.63 20.52 19.63 20.28 57,137 +0.65(+3.31%)
Jul 24, 2006 19.61 19.81 19.27 19.63 87,830 +0.02(+0.11%)
Jul 21, 2006 19.96 20.02 19.56 19.61 60,288 -0.35(-1.75%)
Jul 20, 2006 20.35 20.36 19.92 19.96 30,966 -0.39(-1.94%)
Jul 19, 2006 19.76 20.58 19.73 20.35 61,522 +0.60(+3.03%)
Jul 18, 2006 19.16 19.76 19.16 19.76 24,937 +0.53(+2.73%)
Jul 17, 2006 19.59 19.60 19.12 19.23 28,089 -0.43(-2.19%)
Jul 14, 2006 19.87 19.87 19.46 19.66 28,363 -0.20(-1.03%)
Jul 13, 2006 19.81 19.92 19.71 19.87 21,649 +0.01(+0.07%)
Jul 12, 2006 19.85 20.42 19.81 19.85 34,666 -0.10(-0.51%)
Jul 11, 2006 20.03 20.07 19.88 19.95 39,461 -0.09(-0.44%)
Jul 10, 2006 20.00 20.26 19.95 20.04 45,627 +0.04(+0.18%)
Jul 07, 2006 20.65 20.73 19.81 20.00 38,091 -0.68(-3.28%)
Jul 06, 2006 20.73 20.79 20.25 20.68 43,709 -0.09(-0.46%)
Jul 05, 2006 21.02 21.25 20.52 20.78 131,813 -0.15(-0.70%)
Jul 03, 2006 21.09 21.09 20.59 20.92 35,351 -0.06(-0.28%)
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%)
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.