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 (%)
Sep 28, 2007 27.33 27.59 26.15 26.25 121,674 -1.08(-3.95%)
Sep 27, 2007 27.37 27.72 26.58 27.33 144,419 +0.09(+0.35%)
Sep 26, 2007 27.27 27.52 26.70 27.24 121,126 +0.11(+0.40%)
Sep 25, 2007 26.35 27.62 26.29 27.13 139,486 +0.66(+2.51%)
Sep 24, 2007 26.52 27.57 26.32 26.46 101,669 -0.01(-0.03%)
Sep 21, 2007 27.70 28.10 26.23 26.47 126,195 -0.96(-3.51%)
Sep 20, 2007 26.99 28.07 26.75 27.43 101,395 +0.45(+1.65%)
Sep 19, 2007 26.79 27.90 26.47 26.99 132,087 +0.31(+1.18%)
Sep 18, 2007 25.07 27.07 24.17 26.67 121,811 +1.64(+6.56%)
Sep 17, 2007 24.62 25.15 24.54 25.03 63,029 +0.18(+0.73%)
Sep 14, 2007 25.13 25.23 24.74 24.85 104,272 -0.48(-1.90%)
Sep 13, 2007 25.97 25.97 25.19 25.33 134,005 -0.56(-2.17%)
Sep 12, 2007 26.38 26.38 25.54 25.89 73,716 -0.53(-1.99%)
Sep 11, 2007 25.85 26.44 25.42 26.42 115,919 +0.66(+2.55%)
Sep 10, 2007 26.27 26.34 24.95 25.76 121,674 -0.39(-1.48%)
Sep 07, 2007 26.42 26.70 25.95 26.15 123,181 -0.60(-2.24%)
Sep 06, 2007 27.00 27.19 26.38 26.75 94,407 -0.13(-0.49%)
Sep 05, 2007 27.58 27.67 26.57 26.88 60,974 -0.82(-2.98%)
Sep 04, 2007 28.00 28.24 27.00 27.70 135,376 -0.36(-1.30%)
Aug 31, 2007 28.39 28.39 27.92 28.07 80,293 -0.07(-0.23%)
Aug 30, 2007 27.51 28.31 27.40 28.13 83,171 +0.40(+1.45%)
Aug 29, 2007 26.48 28.00 26.32 27.73 101,806 +1.35(+5.12%)
Aug 28, 2007 27.40 27.40 26.03 26.38 162,232 -1.09(-3.98%)
Aug 27, 2007 28.76 28.76 27.30 27.48 111,123 -1.42(-4.92%)
Aug 24, 2007 28.30 28.91 27.99 28.90 65,769 +0.55(+1.96%)
Aug 23, 2007 28.46 28.89 28.32 28.35 48,916 +0.07(+0.26%)
Aug 22, 2007 27.99 28.87 27.96 28.27 124,140 +0.61(+2.22%)
Aug 21, 2007 28.32 28.46 27.24 27.66 76,320 -0.90(-3.14%)
Aug 20, 2007 27.97 28.90 27.72 28.56 139,349 +0.80(+2.89%)
Aug 17, 2007 28.97 29.62 27.54 27.75 239,100 -0.96(-3.35%)
Aug 16, 2007 26.48 29.81 26.39 28.72 318,846 +2.26(+8.55%)
Aug 15, 2007 26.13 27.57 26.05 26.46 126,743 +0.42(+1.63%)
Aug 14, 2007 25.98 27.18 25.98 26.03 94,681 -0.18(-0.67%)
Aug 13, 2007 28.00 28.08 26.20 26.21 280,206 -1.80(-6.41%)
Aug 10, 2007 22.19 29.04 22.18 28.00 473,953 +5.49(+24.38%)
Aug 09, 2007 24.45 24.46 21.33 22.51 472,446 -2.30(-9.26%)
Aug 08, 2007 25.53 27.14 24.45 24.81 368,447 -0.97(-3.76%)
Aug 07, 2007 25.04 26.76 24.57 25.78 263,216 +0.53(+2.08%)
Aug 06, 2007 26.99 27.01 25.05 25.26 299,937 -1.61(-5.98%)
Aug 03, 2007 27.11 27.49 26.86 26.86 149,352 -0.63(-2.28%)
Aug 02, 2007 27.22 27.86 26.85 27.49 134,828 +0.28(+1.02%)
Aug 01, 2007 26.23 27.97 26.23 27.21 231,701 +0.99(+3.76%)
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%)
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.