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 (%)
Jul 29, 2005 27.35 27.54 27.35 27.54 15,894 +0.19(+0.69%)
Jul 28, 2005 26.75 27.35 26.75 27.35 61,933 +0.64(+2.40%)
Jul 27, 2005 26.16 26.75 26.09 26.71 48,368 +0.58(+2.23%)
Jul 26, 2005 26.42 26.42 25.97 26.13 47,546 -0.29(-1.10%)
Jul 25, 2005 26.82 27.00 26.31 26.42 36,310 -0.58(-2.14%)
Jul 22, 2005 26.42 27.00 26.37 27.00 23,567 +0.55(+2.07%)
Jul 21, 2005 26.38 26.46 26.24 26.45 33,981 +0.07(+0.28%)
Jul 20, 2005 26.27 26.45 26.16 26.38 39,735 -0.01(-0.03%)
Jul 19, 2005 26.24 26.41 26.15 26.38 29,870 +0.33(+1.26%)
Jul 18, 2005 25.89 26.08 25.87 26.05 19,182 +0.02(+0.08%)
Jul 15, 2005 26.02 26.06 25.81 26.03 16,716 -0.06(-0.22%)
Jul 14, 2005 25.98 26.09 25.86 26.09 13,153 +0.11(+0.42%)
Jul 13, 2005 25.76 25.98 25.59 25.98 37,954 +0.24(+0.94%)
Jul 12, 2005 25.76 25.86 25.69 25.74 36,036 -0.02(-0.09%)
Jul 11, 2005 25.14 25.76 25.14 25.76 80,705 +0.53(+2.11%)
Jul 08, 2005 24.87 25.23 24.86 25.23 19,593 +0.36(+1.44%)
Jul 07, 2005 24.56 24.87 24.52 24.87 20,827 +0.25(+1.01%)
Jul 06, 2005 24.45 24.74 24.39 24.62 17,401 +0.18(+0.72%)
Jul 05, 2005 24.18 24.45 24.09 24.45 44,120 +0.21(+0.87%)
Jul 01, 2005 24.63 24.63 24.16 24.24 24,115 -0.46(-1.86%)
Jun 30, 2005 24.89 25.02 24.69 24.70 13,153 -0.18(-0.73%)
Jun 29, 2005 24.74 24.92 24.60 24.88 22,745 +0.14(+0.56%)
Jun 28, 2005 24.32 24.74 24.32 24.74 33,158 +0.43(+1.77%)
Jun 27, 2005 24.08 24.49 24.03 24.31 75,635 -0.03(-0.12%)
Jun 24, 2005 23.68 24.34 23.36 24.34 94,133 +0.69(+2.93%)
Jun 23, 2005 23.56 23.83 23.56 23.65 21,786 +0.11(+0.47%)
Jun 22, 2005 23.39 23.61 23.33 23.54 12,742 +0.18(+0.75%)
Jun 21, 2005 23.35 23.41 23.32 23.36 18,360 +0.04(+0.19%)
Jun 20, 2005 23.66 23.71 23.32 23.32 15,072 -0.27(-1.14%)
Jun 17, 2005 23.27 23.62 23.27 23.59 29,185 +0.39(+1.67%)
Jun 16, 2005 22.86 23.20 22.86 23.20 9,043 +0.30(+1.31%)
Jun 15, 2005 22.98 23.01 22.77 22.90 36,995 -0.01(-0.03%)
Jun 14, 2005 23.03 23.06 22.82 22.91 23,019 -0.07(-0.29%)
Jun 13, 2005 23.05 23.13 22.74 22.97 31,240 -0.10(-0.44%)
Jun 10, 2005 22.99 23.14 22.99 23.08 13,290 +0.15(+0.64%)
Jun 09, 2005 23.14 23.14 22.86 22.93 12,742 -0.26(-1.10%)
Jun 08, 2005 23.21 23.22 23.14 23.19 31,377 -0.12(-0.50%)
Jun 07, 2005 23.35 23.35 23.21 23.30 17,401 +0.03(+0.13%)
Jun 06, 2005 23.11 23.32 22.96 23.27 31,925 +0.18(+0.76%)
Jun 03, 2005 23.11 23.27 23.03 23.10 14,387 +0.06(+0.25%)
Jun 02, 2005 22.84 23.12 22.68 23.04 20,004 +0.32(+1.41%)
Jun 01, 2005 22.55 22.84 22.55 22.72 20,964 +0.24(+1.07%)
May 31, 2005 22.59 22.73 22.38 22.48 44,394 -0.03(-0.13%)
May 27, 2005 22.38 22.66 22.38 22.51 7,810 +0.08(+0.36%)
May 26, 2005 21.97 22.44 21.97 22.43 13,016 +0.50(+2.26%)
May 25, 2005 22.48 22.48 21.93 21.93 22,060 -0.58(-2.59%)
May 24, 2005 22.40 22.62 22.20 22.51 20,142 +0.19(+0.85%)
May 23, 2005 22.41 22.51 22.24 22.33 18,908 -0.04(-0.20%)
May 20, 2005 22.57 22.62 22.37 22.37 23,156 -0.20(-0.87%)
May 19, 2005 22.08 22.62 22.08 22.57 41,791 +0.59(+2.69%)
May 18, 2005 21.91 22.11 21.86 21.97 25,896 +0.14(+0.63%)
May 17, 2005 21.89 21.89 21.64 21.84 16,716 -0.06(-0.27%)
May 16, 2005 21.97 22.03 21.89 21.89 18,223 -0.07(-0.33%)
May 13, 2005 22.37 22.37 21.94 21.97 13,976 -0.44(-1.95%)
May 12, 2005 22.78 22.91 22.26 22.41 33,158 -0.49(-2.14%)
May 11, 2005 22.92 22.98 22.62 22.89 22,060 -0.09(-0.38%)
May 10, 2005 23.24 23.24 22.80 22.98 23,704 -0.30(-1.29%)
May 09, 2005 23.21 23.35 23.21 23.28 8,358 +0.00(+0.00%)
May 06, 2005 22.84 23.39 22.79 23.28 28,637 +0.44(+1.92%)
May 05, 2005 23.21 23.21 22.62 22.84 37,954 -0.42(-1.82%)
May 04, 2005 23.38 23.41 23.22 23.27 24,937 -0.12(-0.53%)
May 03, 2005 23.50 23.50 23.28 23.39 21,923 -0.05(-0.22%)
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.