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 (%)
Jul 31, 2007 27.47 27.48 26.23 26.23 103,450 -1.01(-3.72%)
Jul 30, 2007 27.18 27.65 26.24 27.24 144,419 -0.18(-0.67%)
Jul 27, 2007 26.64 28.27 26.64 27.43 211,011 -0.53(-1.88%)
Jul 26, 2007 28.79 28.90 27.35 27.95 153,599 -1.09(-3.74%)
Jul 25, 2007 28.59 29.59 28.40 29.04 136,198 +0.60(+2.10%)
Jul 24, 2007 29.96 30.31 28.28 28.44 190,595 -1.88(-6.21%)
Jul 23, 2007 29.67 30.79 29.66 30.32 82,075 +0.66(+2.21%)
Jul 20, 2007 30.73 30.73 29.25 29.67 111,123 -1.13(-3.67%)
Jul 19, 2007 30.21 31.00 30.21 30.80 71,250 +0.73(+2.43%)
Jul 18, 2007 29.85 30.29 29.43 30.07 97,284 +0.03(+0.10%)
Jul 17, 2007 30.29 30.60 29.97 30.04 70,702 -0.10(-0.34%)
Jul 16, 2007 30.66 30.66 30.07 30.14 78,512 -0.70(-2.27%)
Jul 13, 2007 30.75 30.89 30.54 30.84 84,404 +0.08(+0.26%)
Jul 12, 2007 30.45 30.80 30.11 30.76 124,962 +0.31(+1.01%)
Jul 11, 2007 29.70 30.59 29.70 30.46 103,998 +0.88(+2.99%)
Jul 10, 2007 29.88 30.16 29.48 29.57 99,613 -0.60(-1.98%)
Jul 09, 2007 29.69 30.40 29.61 30.17 51,519 +0.64(+2.18%)
Jul 06, 2007 29.52 29.79 29.11 29.53 49,738 +0.01(+0.02%)
Jul 05, 2007 29.78 29.81 29.29 29.52 91,666 -0.40(-1.34%)
Jul 03, 2007 29.71 29.92 29.27 29.92 65,358 +0.24(+0.81%)
Jul 02, 2007 29.09 30.06 28.67 29.68 114,960 +0.77(+2.68%)
Jun 29, 2007 29.13 30.46 28.82 28.91 85,774 -0.18(-0.60%)
Jun 28, 2007 29.19 29.48 29.00 29.08 80,705 -0.23(-0.77%)
Jun 27, 2007 28.73 29.44 28.73 29.31 72,346 +0.39(+1.36%)
Jun 26, 2007 28.02 29.28 28.02 28.92 114,960 +0.90(+3.20%)
Jun 25, 2007 28.19 28.96 27.91 28.02 70,702 -0.17(-0.60%)
Jun 22, 2007 28.82 29.02 28.09 28.19 128,114 -0.63(-2.20%)
Jun 21, 2007 28.54 29.06 28.45 28.82 59,466 +0.06(+0.20%)
Jun 20, 2007 29.17 29.40 28.74 28.76 93,996 -0.38(-1.30%)
Jun 19, 2007 28.84 29.20 28.84 29.14 116,193 +0.12(+0.43%)
Jun 18, 2007 30.19 30.38 28.67 29.02 149,763 -1.24(-4.10%)
Jun 15, 2007 30.29 30.73 29.86 30.26 130,306 +0.47(+1.57%)
Jun 14, 2007 29.42 30.06 29.41 29.79 87,419 +0.45(+1.52%)
Jun 13, 2007 28.71 29.62 28.67 29.35 101,669 +1.07(+3.79%)
Jun 12, 2007 28.73 28.95 28.07 28.27 84,815 -0.53(-1.82%)
Jun 11, 2007 28.90 29.11 28.45 28.80 99,476 -0.28(-0.98%)
Jun 08, 2007 28.48 29.19 28.32 29.08 91,529 +0.50(+1.76%)
Jun 07, 2007 28.46 28.94 28.36 28.58 142,227 -0.02(-0.08%)
Jun 06, 2007 28.12 28.72 28.04 28.60 62,755 +0.27(+0.95%)
Jun 05, 2007 29.04 29.04 28.27 28.33 85,637 -0.89(-3.05%)
Jun 04, 2007 28.79 29.38 28.59 29.22 83,719 +0.25(+0.86%)
Jun 01, 2007 28.09 29.40 28.06 28.97 103,998 +1.03(+3.68%)
May 31, 2007 27.67 28.00 27.57 27.94 96,188 +0.27(+0.98%)
May 30, 2007 27.21 27.75 27.19 27.67 81,801 +0.23(+0.85%)
May 29, 2007 26.77 27.51 26.59 27.44 175,547 +0.82(+3.07%)
May 25, 2007 25.89 27.26 25.89 26.62 161,136 +0.91(+3.55%)
May 24, 2007 25.92 26.66 25.68 25.71 207,722 -0.36(-1.37%)
May 23, 2007 29.54 29.19 25.68 26.07 457,100 -4.53(-14.81%)
May 22, 2007 30.73 30.83 29.77 30.60 95,640 -0.03(-0.10%)
May 21, 2007 29.70 30.63 29.60 30.63 73,475 +1.04(+3.53%)
May 18, 2007 29.46 29.63 29.02 29.59 92,488 +0.14(+0.47%)
May 17, 2007 29.40 29.71 29.19 29.45 76,731 +0.04(+0.12%)
May 16, 2007 28.93 29.41 28.93 29.41 82,623 +0.51(+1.77%)
May 15, 2007 28.36 29.41 28.35 28.90 188,403 +0.54(+1.90%)
May 14, 2007 29.02 29.02 27.97 28.36 64,399 -0.66(-2.26%)
May 11, 2007 28.67 29.05 28.67 29.02 52,752 +0.53(+1.87%)
May 10, 2007 28.90 29.17 28.48 28.48 93,173 -0.58(-1.98%)
May 09, 2007 29.23 29.40 29.06 29.06 51,930 -0.35(-1.19%)
May 08, 2007 29.27 29.44 28.86 29.41 54,123 +0.00(+0.00%)
May 07, 2007 29.46 29.84 29.18 29.41 97,147 -0.09(-0.32%)
May 04, 2007 29.78 29.78 27.57 29.51 83,582 -0.20(-0.66%)
May 03, 2007 29.51 29.84 29.49 29.70 40,146 -0.17(-0.56%)
May 02, 2007 29.44 29.92 29.37 29.87 43,983 +0.45(+1.51%)
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.