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 31, 2008 25.06 25.65 24.99 25.51 50,423 +0.39(+1.54%)
Mar 28, 2008 25.65 26.19 25.07 25.13 78,375 -0.41(-1.60%)
Mar 27, 2008 25.77 26.24 24.65 25.54 102,491 -0.36(-1.38%)
Mar 26, 2008 26.18 26.27 25.73 25.89 58,370 -0.36(-1.36%)
Mar 25, 2008 26.19 26.36 25.78 26.25 91,392 +0.01(+0.06%)
Mar 24, 2008 25.14 26.62 25.14 26.24 163,191 +1.09(+4.35%)
Mar 21, 2008 24.38 25.25 24.18 25.14 260,612 +0.00(+0.00%)
Mar 20, 2008 24.38 25.25 24.18 25.14 260,612 +1.13(+4.71%)
Mar 19, 2008 25.11 25.11 24.01 24.01 180,455 -0.90(-3.60%)
Mar 18, 2008 24.86 25.16 24.24 24.91 130,306 +0.69(+2.83%)
Mar 17, 2008 23.94 24.81 23.76 24.22 121,674 -0.32(-1.31%)
Mar 14, 2008 25.54 25.54 24.43 24.54 286,509 -0.81(-3.20%)
Mar 13, 2008 25.51 25.66 25.26 25.35 369,270 -0.20(-0.80%)
Mar 12, 2008 27.00 27.11 25.49 25.56 133,046 -1.44(-5.33%)
Mar 11, 2008 26.01 27.19 25.84 27.00 83,171 +1.75(+6.94%)
Mar 10, 2008 25.37 25.95 25.22 25.24 84,541 -0.07(-0.29%)
Mar 07, 2008 24.68 25.95 24.68 25.32 199,775 +0.31(+1.26%)
Mar 06, 2008 26.00 26.17 24.97 25.00 159,354 -1.09(-4.19%)
Mar 05, 2008 25.80 26.54 25.78 26.10 185,251 +0.47(+1.82%)
Mar 04, 2008 25.58 26.16 25.40 25.63 152,366 -0.09(-0.37%)
Mar 03, 2008 25.44 26.18 25.26 25.73 253,898 +0.25(+0.97%)
Feb 29, 2008 25.98 26.47 25.40 25.48 231,838 -0.77(-2.95%)
Feb 28, 2008 26.81 27.21 26.22 26.25 241,567 -0.65(-2.41%)
Feb 27, 2008 26.62 27.15 26.46 26.90 197,857 +0.07(+0.24%)
Feb 26, 2008 27.48 27.99 26.62 26.84 290,346 -1.14(-4.07%)
Feb 25, 2008 26.24 28.02 26.16 27.97 145,789 +1.66(+6.32%)
Feb 22, 2008 25.51 26.35 25.41 26.31 161,547 +0.83(+3.27%)
Feb 21, 2008 26.58 27.11 25.37 25.48 278,699 -1.09(-4.12%)
Feb 20, 2008 24.84 26.73 24.84 26.57 258,557 +1.61(+6.43%)
Feb 19, 2008 25.76 25.81 24.81 24.97 124,688 -0.50(-1.98%)
Feb 18, 2008 25.08 25.57 24.35 25.47 0 +0.00(+0.00%)
Feb 15, 2008 25.08 25.57 24.35 25.47 110,986 +0.21(+0.84%)
Feb 14, 2008 25.08 25.26 24.68 25.26 143,597 +0.13(+0.52%)
Feb 13, 2008 24.26 25.26 24.11 25.13 199,775 +1.07(+4.46%)
Feb 12, 2008 23.78 24.47 23.21 24.05 158,395 +0.28(+1.20%)
Feb 11, 2008 22.33 24.00 21.98 23.77 171,412 +1.41(+6.30%)
Feb 08, 2008 22.89 23.12 22.28 22.36 205,393 -0.55(-2.42%)
Feb 07, 2008 21.94 23.36 21.74 22.92 212,381 +0.85(+3.87%)
Feb 06, 2008 22.13 22.73 21.81 22.06 163,602 +0.12(+0.53%)
Feb 05, 2008 21.49 22.57 21.49 21.95 150,837 -0.05(-0.23%)
Feb 04, 2008 22.13 22.28 21.46 22.00 137,979 -0.15(-0.66%)
Feb 01, 2008 21.42 22.37 21.27 22.14 168,724 +0.82(+3.87%)
Jan 31, 2008 20.07 21.38 20.05 21.32 211,258 +1.05(+5.19%)
Jan 30, 2008 20.78 20.97 20.21 20.27 158,395 -0.70(-3.34%)
Jan 29, 2008 21.72 21.73 20.73 20.97 148,393 -0.67(-3.10%)
Jan 28, 2008 21.40 21.64 20.48 21.64 188,951 +0.11(+0.51%)
Jan 25, 2008 22.41 22.73 20.62 21.53 189,362 -1.20(-5.30%)
Jan 24, 2008 23.11 23.30 22.11 22.73 98,654 -0.49(-2.11%)
Jan 23, 2008 21.75 23.78 21.75 23.22 197,446 +0.91(+4.09%)
Jan 22, 2008 21.49 22.85 21.14 22.31 184,566 -0.12(-0.55%)
Jan 21, 2008 22.62 23.30 22.13 22.43 0 +0.00(+0.00%)
Jan 18, 2008 22.62 23.30 22.13 22.43 164,013 -0.19(-0.84%)
Jan 17, 2008 23.03 23.41 22.32 22.62 140,445 -0.39(-1.68%)
Jan 16, 2008 23.11 23.36 22.71 23.01 116,878 -0.24(-1.04%)
Jan 15, 2008 23.38 23.59 22.56 23.25 78,375 -0.35(-1.48%)
Jan 14, 2008 23.61 23.88 23.21 23.60 89,337 +0.24(+1.03%)
Jan 11, 2008 23.90 24.15 23.36 23.36 94,681 -0.58(-2.44%)
Jan 10, 2008 23.87 24.53 23.76 23.95 111,260 -0.16(-0.67%)
Jan 09, 2008 23.39 24.16 23.05 24.11 218,416 +0.56(+2.39%)
Jan 08, 2008 24.80 24.96 23.49 23.54 136,746 -1.19(-4.81%)
Jan 07, 2008 25.30 25.51 23.51 24.73 159,765 -0.42(-1.65%)
Jan 04, 2008 25.91 26.23 25.04 25.15 138,390 -1.08(-4.12%)
Jan 03, 2008 26.55 27.42 26.23 26.23 101,258 -0.15(-0.55%)
Jan 02, 2008 26.64 27.38 26.07 26.38 117,426 -0.41(-1.53%)
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.