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 (%)
Oct 31, 2008 14.67 16.45 14.29 16.20 127,241 +1.60(+10.94%)
Oct 30, 2008 13.45 14.76 13.37 14.60 66,042 +1.29(+9.70%)
Oct 29, 2008 13.48 13.77 12.63 13.31 86,616 -0.09(-0.65%)
Oct 28, 2008 12.37 13.40 12.01 13.40 60,601 +1.27(+10.47%)
Oct 27, 2008 12.23 12.90 12.03 12.13 42,716 -0.26(-2.12%)
Oct 24, 2008 12.41 12.60 11.25 12.39 73,593 -1.32(-9.63%)
Oct 23, 2008 13.61 14.34 13.47 13.71 64,809 +0.02(+0.16%)
Oct 22, 2008 13.20 13.92 13.20 13.69 42,670 +0.19(+1.41%)
Oct 21, 2008 14.52 14.60 13.49 13.50 93,991 -1.12(-7.69%)
Oct 20, 2008 14.60 14.71 14.16 14.63 85,128 +0.04(+0.25%)
Oct 17, 2008 14.41 15.22 14.41 14.59 143,428 -1.12(-7.11%)
Oct 16, 2008 15.61 16.04 14.64 15.71 110,526 +0.26(+1.70%)
Oct 15, 2008 17.17 17.17 15.42 15.44 46,348 -1.86(-10.75%)
Oct 14, 2008 18.02 18.25 17.04 17.30 70,571 -0.58(-3.26%)
Oct 13, 2008 18.49 19.33 17.30 17.89 80,469 +0.19(+1.07%)
Oct 10, 2008 17.80 18.40 16.84 17.70 109,702 +0.36(+2.06%)
Oct 09, 2008 17.82 18.00 17.23 17.34 88,700 -0.48(-2.70%)
Oct 08, 2008 16.79 18.63 16.79 17.82 49,409 +0.29(+1.67%)
Oct 07, 2008 17.91 18.33 17.45 17.53 82,060 -0.38(-2.12%)
Oct 06, 2008 16.99 18.10 16.99 17.91 49,254 +0.58(+3.37%)
Oct 03, 2008 17.60 18.25 17.28 17.33 0 -0.34(-1.94%)
Oct 02, 2008 18.03 18.11 17.67 17.67 42,750 -0.62(-3.39%)
Oct 01, 2008 18.68 18.96 18.08 18.29 42,476 -0.50(-2.64%)
Sep 30, 2008 18.81 18.84 18.08 18.79 117,834 +0.24(+1.30%)
Sep 29, 2008 19.00 19.14 18.54 18.54 52,718 -0.75(-3.90%)
Sep 26, 2008 19.71 19.71 19.12 19.30 0 -0.77(-3.82%)
Sep 25, 2008 19.71 20.36 19.64 20.06 43,024 +0.50(+2.54%)
Sep 24, 2008 20.02 20.02 19.15 19.57 61,109 -0.38(-1.90%)
Sep 23, 2008 20.18 20.59 19.69 19.95 90,032 -0.11(-0.55%)
Sep 22, 2008 21.14 21.99 20.02 20.06 57,000 -1.11(-5.24%)
Sep 19, 2008 20.07 22.50 20.07 21.16 0 +1.97(+10.27%)
Sep 18, 2008 18.56 19.48 18.41 19.19 90,996 +1.05(+5.79%)
Sep 17, 2008 18.79 18.79 17.81 18.14 103,587 -0.99(-5.19%)
Sep 16, 2008 18.43 19.14 17.66 19.14 97,469 +0.55(+2.98%)
Sep 15, 2008 18.68 19.01 18.16 18.58 71,757 -0.63(-3.27%)
Sep 12, 2008 19.25 19.42 18.99 19.21 31,925 -0.20(-1.02%)
Sep 11, 2008 19.78 20.11 18.91 19.41 46,998 -0.53(-2.67%)
Sep 10, 2008 19.34 20.49 18.99 19.94 96,170 +0.84(+4.39%)
Sep 09, 2008 19.50 20.10 19.01 19.10 79,639 -0.40(-2.06%)
Sep 08, 2008 20.11 20.11 19.14 19.50 48,814 +0.32(+1.67%)
Sep 05, 2008 18.57 19.21 18.43 19.18 0 +0.65(+3.51%)
Sep 04, 2008 19.14 19.14 18.50 18.53 117,289 -0.80(-4.12%)
Sep 03, 2008 19.19 19.39 18.78 19.33 98,483 +0.07(+0.34%)
Sep 02, 2008 19.79 19.96 19.17 19.26 51,273 -0.19(-0.98%)
Aug 29, 2008 19.67 19.96 19.44 19.45 0 -0.28(-1.44%)
Aug 28, 2008 19.68 19.89 19.04 19.73 76,899 +0.06(+0.30%)
Aug 27, 2008 19.73 20.02 19.57 19.68 37,328 -0.09(-0.44%)
Aug 26, 2008 19.68 19.87 19.55 19.76 86,139 +0.18(+0.93%)
Aug 25, 2008 19.55 19.66 19.45 19.58 49,550 -0.05(-0.26%)
Aug 22, 2008 18.99 19.80 18.80 19.63 0 +0.83(+4.43%)
Aug 21, 2008 18.68 19.27 18.61 18.80 32,280 -0.09(-0.50%)
Aug 20, 2008 18.79 19.38 18.61 18.89 48,921 +0.25(+1.33%)
Aug 19, 2008 18.72 18.88 18.32 18.65 90,325 -0.20(-1.08%)
Aug 18, 2008 19.84 20.27 18.67 18.85 193,476 -1.03(-5.18%)
Aug 15, 2008 20.25 20.25 19.34 19.88 0 -0.13(-0.66%)
Aug 14, 2008 19.76 20.27 19.76 20.01 37,372 +0.06(+0.29%)
Aug 13, 2008 20.36 20.48 19.32 19.95 56,315 -0.42(-2.04%)
Aug 12, 2008 19.94 20.49 19.84 20.37 51,519 +0.31(+1.56%)
Aug 11, 2008 19.49 20.42 19.12 20.06 53,011 +0.57(+2.92%)
Aug 08, 2008 18.97 19.60 18.66 19.49 66,857 +0.50(+2.61%)
Aug 07, 2008 20.44 20.44 18.87 18.99 61,233 -1.67(-8.09%)
Aug 06, 2008 20.66 20.76 19.74 20.66 43,394 -0.01(-0.07%)
Aug 05, 2008 20.25 20.83 19.85 20.68 80,330 +0.72(+3.62%)
Aug 04, 2008 20.23 20.27 19.73 19.95 39,311 -0.32(-1.58%)
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.