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 31, 2007 27.37 27.40 26.03 26.78 86,322 -0.77(-2.81%)
Dec 28, 2007 28.10 28.31 27.46 27.56 67,962 -0.39(-1.41%)
Dec 27, 2007 28.94 29.19 27.84 27.95 50,697 -1.09(-3.77%)
Dec 26, 2007 28.92 29.17 28.40 29.05 50,834 -0.11(-0.38%)
Dec 24, 2007 29.20 29.49 28.94 29.16 23,019 -0.04(-0.15%)
Dec 21, 2007 29.21 29.54 28.92 29.20 148,393 +0.18(+0.60%)
Dec 20, 2007 28.87 29.02 28.51 29.02 101,806 +0.20(+0.71%)
Dec 19, 2007 28.77 28.90 28.30 28.82 136,921 +0.42(+1.49%)
Dec 18, 2007 27.89 28.47 27.37 28.40 96,463 +0.80(+2.88%)
Dec 17, 2007 27.81 28.02 27.16 27.60 75,361 -0.35(-1.25%)
Dec 14, 2007 28.46 28.79 27.84 27.95 78,923 -0.80(-2.79%)
Dec 13, 2007 27.73 28.90 27.73 28.75 100,435 +0.58(+2.05%)
Dec 12, 2007 28.96 29.01 27.38 28.18 91,296 -0.05(-0.18%)
Dec 11, 2007 28.58 29.13 28.00 28.23 133,731 -0.31(-1.10%)
Dec 10, 2007 28.82 28.83 27.92 28.54 72,209 -0.27(-0.94%)
Dec 07, 2007 29.12 29.26 28.21 28.81 79,745 -0.44(-1.50%)
Dec 06, 2007 28.19 29.25 27.64 29.25 125,921 +1.02(+3.62%)
Dec 05, 2007 28.86 28.86 28.02 28.23 99,476 +0.01(+0.03%)
Dec 04, 2007 27.95 28.67 27.55 28.22 87,282 +0.21(+0.76%)
Dec 03, 2007 28.84 29.00 27.99 28.01 103,313 -0.88(-3.03%)
Nov 30, 2007 29.00 29.19 28.58 28.89 128,799 +0.03(+0.10%)
Nov 29, 2007 29.16 29.18 28.31 28.86 78,923 -0.32(-1.10%)
Nov 28, 2007 28.17 29.40 28.08 29.18 96,325 +1.01(+3.60%)
Nov 27, 2007 27.52 28.40 27.33 28.16 138,390 +0.64(+2.33%)
Nov 26, 2007 27.73 28.13 27.19 27.52 139,623 -0.25(-0.89%)
Nov 23, 2007 26.87 27.91 26.58 27.77 28,363 +1.05(+3.93%)
Nov 21, 2007 27.17 27.34 26.64 26.72 109,068 -1.01(-3.66%)
Nov 20, 2007 28.17 28.22 27.24 27.73 168,261 -0.54(-1.91%)
Nov 19, 2007 28.83 28.93 27.38 28.27 151,544 -0.76(-2.61%)
Nov 16, 2007 30.27 30.27 28.11 29.03 107,814 -0.99(-3.31%)
Nov 15, 2007 30.11 30.29 29.05 30.02 142,501 -0.26(-0.84%)
Nov 14, 2007 30.27 30.36 29.16 30.28 137,294 +0.01(+0.02%)
Nov 13, 2007 30.62 30.77 29.51 30.27 143,597 -0.09(-0.29%)
Nov 12, 2007 29.19 30.65 28.89 30.36 218,273 +1.50(+5.21%)
Nov 09, 2007 28.81 29.63 28.46 28.86 157,436 -0.18(-0.60%)
Nov 08, 2007 27.67 29.37 27.25 29.03 168,809 +1.55(+5.66%)
Nov 07, 2007 27.67 28.47 27.34 27.48 167,987 -0.40(-1.44%)
Nov 06, 2007 27.89 28.29 27.46 27.88 180,592 +0.04(+0.13%)
Nov 05, 2007 27.05 28.39 26.87 27.84 118,659 +0.47(+1.73%)
Nov 02, 2007 26.78 27.73 25.54 27.37 181,278 +0.80(+2.99%)
Nov 01, 2007 28.17 29.19 26.27 26.57 160,450 -2.33(-8.06%)
Oct 31, 2007 28.58 29.19 28.33 28.90 89,885 +0.49(+1.72%)
Oct 30, 2007 27.73 28.73 27.68 28.41 93,584 +0.61(+2.18%)
Oct 29, 2007 28.46 28.70 27.12 27.81 91,803 -0.68(-2.38%)
Oct 26, 2007 28.20 29.19 28.20 28.48 127,977 +0.94(+3.42%)
Oct 25, 2007 28.11 28.75 27.03 27.54 104,135 -0.34(-1.23%)
Oct 24, 2007 28.57 28.57 27.30 27.89 95,366 -0.80(-2.77%)
Oct 23, 2007 28.28 29.08 28.11 28.68 100,024 +0.55(+1.95%)
Oct 22, 2007 26.51 28.35 26.43 28.13 89,748 +1.19(+4.41%)
Oct 19, 2007 28.54 28.54 26.54 26.94 141,268 -1.71(-5.96%)
Oct 18, 2007 28.10 28.80 27.91 28.65 61,659 +0.33(+1.16%)
Oct 17, 2007 28.17 28.75 27.47 28.32 57,959 +0.22(+0.78%)
Oct 16, 2007 27.57 28.67 27.35 28.11 87,144 +0.51(+1.85%)
Oct 15, 2007 28.29 28.43 27.12 27.59 106,738 -0.79(-2.78%)
Oct 12, 2007 28.42 28.83 28.20 28.38 83,034 -0.04(-0.13%)
Oct 11, 2007 28.46 29.04 28.09 28.42 89,474 -0.28(-0.97%)
Oct 10, 2007 27.88 28.70 27.22 28.70 93,447 +0.82(+2.93%)
Oct 09, 2007 27.91 28.12 27.18 27.88 89,337 -0.01(-0.03%)
Oct 08, 2007 28.73 28.89 27.56 27.89 72,894 -0.92(-3.19%)
Oct 05, 2007 28.46 29.11 27.59 28.81 110,849 +0.64(+2.28%)
Oct 04, 2007 27.66 28.40 27.40 28.16 61,111 +0.61(+2.20%)
Oct 03, 2007 27.70 28.18 27.35 27.56 116,193 -0.27(-0.97%)
Oct 02, 2007 27.32 28.19 26.69 27.83 138,390 +0.65(+2.39%)
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.