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 (%)
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%)
May 01, 2007 29.23 29.89 28.66 29.43 118,248 +0.31(+1.05%)
Apr 30, 2007 29.48 29.94 29.00 29.12 132,087 -0.36(-1.24%)
Apr 27, 2007 30.08 30.14 29.43 29.48 50,012 -0.78(-2.58%)
Apr 26, 2007 30.42 30.42 29.86 30.27 57,548 -0.19(-0.62%)
Apr 25, 2007 30.40 30.86 29.97 30.46 91,392 +0.22(+0.72%)
Apr 24, 2007 29.96 30.34 29.05 30.24 153,873 +0.37(+1.25%)
Apr 23, 2007 29.81 30.62 29.53 29.86 194,843 -0.02(-0.07%)
Apr 20, 2007 29.19 30.00 29.00 29.89 105,779 +0.88(+3.04%)
Apr 19, 2007 29.35 29.35 28.89 29.00 79,745 -0.53(-1.80%)
Apr 18, 2007 29.08 29.67 28.89 29.54 112,630 +0.34(+1.17%)
Apr 17, 2007 29.67 29.67 28.69 29.19 174,564 -0.47(-1.60%)
Apr 16, 2007 29.37 29.72 29.26 29.67 108,383 +0.37(+1.27%)
Apr 13, 2007 28.73 29.34 28.62 29.29 97,284 +0.63(+2.19%)
Apr 12, 2007 28.32 28.71 28.00 28.67 83,034 +0.31(+1.08%)
Apr 11, 2007 28.32 28.46 27.93 28.36 89,611 +0.10(+0.36%)
Apr 10, 2007 28.03 28.37 27.97 28.26 44,942 +0.17(+0.60%)
Apr 09, 2007 27.81 28.46 27.52 28.09 120,303 +0.37(+1.34%)
Apr 05, 2007 27.59 27.92 27.59 27.72 60,837 +0.18(+0.64%)
Apr 04, 2007 27.01 27.65 27.01 27.54 52,615 +0.58(+2.17%)
Apr 03, 2007 27.35 27.64 26.93 26.96 97,010 -0.32(-1.18%)
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.