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 (%)
Dec 30, 2005 22.41 22.49 22.19 22.43 15,483 -0.05(-0.23%)
Dec 29, 2005 22.53 22.54 22.47 22.48 6,988 -0.07(-0.29%)
Dec 28, 2005 22.62 22.66 22.45 22.54 20,827 -0.08(-0.35%)
Dec 27, 2005 22.84 22.88 22.59 22.62 16,853 -0.28(-1.21%)
Dec 23, 2005 22.93 22.99 22.90 22.90 9,728 -0.08(-0.35%)
Dec 22, 2005 23.10 23.10 22.92 22.98 29,322 -0.09(-0.38%)
Dec 21, 2005 23.18 23.23 23.05 23.07 40,558 -0.11(-0.47%)
Dec 20, 2005 23.17 23.27 23.14 23.18 68,373 -0.04(-0.16%)
Dec 19, 2005 23.38 23.38 23.21 23.22 18,360 -0.17(-0.72%)
Dec 16, 2005 23.43 23.49 23.38 23.38 69,058 -0.04(-0.19%)
Dec 15, 2005 23.57 23.57 23.27 23.43 35,625 -0.15(-0.62%)
Dec 14, 2005 23.70 23.72 23.55 23.57 16,031 -0.10(-0.43%)
Dec 13, 2005 23.59 23.73 23.57 23.68 29,870 -0.01(-0.06%)
Dec 12, 2005 23.72 23.79 23.61 23.69 18,360 -0.03(-0.12%)
Dec 09, 2005 23.78 23.82 23.70 23.72 11,372 -0.09(-0.37%)
Dec 08, 2005 23.82 23.87 23.72 23.81 14,798 +0.06(+0.25%)
Dec 07, 2005 24.07 24.07 23.70 23.75 14,387 -0.28(-1.18%)
Dec 06, 2005 24.05 24.08 23.97 24.03 10,139 +0.06(+0.24%)
Dec 05, 2005 24.07 24.07 23.81 23.97 21,512 -0.20(-0.85%)
Dec 02, 2005 24.27 24.27 24.11 24.18 16,716 -0.14(-0.57%)
Dec 01, 2005 24.42 24.42 24.23 24.32 56,452 -0.03(-0.12%)
Nov 30, 2005 24.34 24.38 24.23 24.35 47,272 -0.01(-0.03%)
Nov 29, 2005 24.52 24.52 24.34 24.35 29,185 -0.26(-1.04%)
Nov 28, 2005 24.88 24.88 24.52 24.61 19,045 -0.39(-1.58%)
Nov 25, 2005 25.03 25.03 25.00 25.00 9,591 +0.00(+0.00%)
Nov 23, 2005 25.07 25.07 24.92 25.00 18,908 -0.04(-0.17%)
Nov 22, 2005 25.07 25.11 24.93 25.05 45,216 -0.13(-0.52%)
Nov 21, 2005 25.43 25.43 25.08 25.18 27,678 -0.36(-1.40%)
Nov 18, 2005 25.73 25.73 25.42 25.54 13,290 -0.08(-0.31%)
Nov 17, 2005 25.53 25.62 25.33 25.62 14,113 +0.15(+0.57%)
Nov 16, 2005 25.47 25.54 25.40 25.47 11,098 +0.04(+0.14%)
Nov 15, 2005 25.39 25.69 25.36 25.43 15,346 +0.09(+0.37%)
Nov 14, 2005 25.76 25.76 25.34 25.34 23,019 -0.52(-2.00%)
Nov 11, 2005 25.69 26.00 25.69 25.86 16,305 +0.28(+1.08%)
Nov 10, 2005 25.14 25.65 25.06 25.58 12,879 +0.44(+1.74%)
Nov 09, 2005 24.78 25.17 24.77 25.14 20,553 +0.34(+1.35%)
Nov 08, 2005 25.04 25.16 24.78 24.81 18,634 -0.23(-0.93%)
Nov 07, 2005 24.93 25.52 24.81 25.04 35,625 -0.04(-0.15%)
Nov 04, 2005 25.34 25.41 24.75 25.08 13,976 -0.34(-1.32%)
Nov 03, 2005 25.25 25.53 25.16 25.41 23,704 +0.28(+1.10%)
Nov 02, 2005 25.43 25.43 24.20 25.13 40,146 -0.28(-1.09%)
Nov 01, 2005 24.96 25.54 24.96 25.41 42,613 +0.50(+2.02%)
Oct 31, 2005 24.74 25.22 24.70 24.91 32,199 +0.15(+0.59%)
Oct 28, 2005 24.41 24.84 24.41 24.76 32,062 +0.39(+1.62%)
Oct 27, 2005 24.16 24.99 24.16 24.37 18,223 +0.28(+1.15%)
Oct 26, 2005 24.45 24.45 24.08 24.09 32,747 -1.66(-6.46%)
Oct 25, 2005 26.31 26.31 25.68 25.76 10,687 -0.50(-1.92%)
Oct 24, 2005 25.65 26.81 25.65 26.26 38,091 +0.42(+1.64%)
Oct 21, 2005 24.52 26.05 24.52 25.84 51,793 +1.21(+4.92%)
Oct 20, 2005 25.07 25.07 24.55 24.62 15,072 -0.51(-2.03%)
Oct 19, 2005 24.30 25.14 24.19 25.13 27,541 +0.76(+3.11%)
Oct 18, 2005 24.27 24.67 24.23 24.38 9,317 +0.18(+0.75%)
Oct 17, 2005 24.38 24.42 24.08 24.19 20,690 -0.32(-1.31%)
Oct 14, 2005 24.52 24.56 24.37 24.51 8,221 +0.06(+0.24%)
Oct 13, 2005 24.30 24.46 24.27 24.46 16,031 +0.18(+0.75%)
Oct 12, 2005 24.23 24.38 24.22 24.27 16,442 +0.07(+0.27%)
Oct 11, 2005 24.22 24.34 24.19 24.21 16,305 +0.00(+0.00%)
Oct 10, 2005 24.24 24.34 24.12 24.21 20,279 -0.21(-0.87%)
Oct 07, 2005 24.05 24.42 23.98 24.42 29,185 +0.43(+1.79%)
Oct 06, 2005 23.72 24.07 23.68 23.99 12,879 +0.27(+1.14%)
Oct 05, 2005 23.90 23.90 23.65 23.72 21,786 -0.28(-1.19%)
Oct 04, 2005 23.83 24.24 23.83 24.00 36,173 +0.23(+0.95%)
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.