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, 2006 22.64 23.12 22.51 22.92 181,141 +0.28(+1.22%)
Oct 30, 2006 22.81 23.13 22.11 22.65 172,234 +0.90(+4.13%)
Oct 27, 2006 22.12 22.12 21.57 21.75 20,416 -0.45(-2.01%)
Oct 26, 2006 21.77 22.24 21.56 22.19 38,091 +0.50(+2.29%)
Oct 25, 2006 22.27 22.30 21.64 21.70 28,774 -0.57(-2.56%)
Oct 24, 2006 22.44 22.48 22.26 22.27 10,413 -0.27(-1.20%)
Oct 23, 2006 22.39 22.69 22.39 22.54 9,043 +0.04(+0.16%)
Oct 20, 2006 22.59 22.67 22.38 22.50 12,194 -0.01(-0.06%)
Oct 19, 2006 22.39 22.59 22.04 22.51 23,156 +0.05(+0.23%)
Oct 18, 2006 22.33 22.55 22.16 22.46 29,322 +0.24(+1.08%)
Oct 17, 2006 22.30 22.37 21.99 22.22 10,961 -0.18(-0.81%)
Oct 16, 2006 22.44 22.48 22.28 22.41 16,305 +0.07(+0.33%)
Oct 13, 2006 22.35 22.55 22.18 22.33 39,187 -0.05(-0.23%)
Oct 12, 2006 21.76 22.42 21.76 22.38 35,625 +0.70(+3.23%)
Oct 11, 2006 22.04 22.08 21.47 21.68 23,978 -0.36(-1.62%)
Oct 10, 2006 21.91 22.08 21.70 22.04 18,771 +0.06(+0.27%)
Oct 09, 2006 21.89 22.11 21.73 21.98 10,002 +0.04(+0.20%)
Oct 06, 2006 21.98 22.08 21.60 21.94 36,447 -0.08(-0.36%)
Oct 05, 2006 21.35 22.14 21.35 22.02 25,348 +0.61(+2.86%)
Oct 04, 2006 20.84 21.61 20.81 21.41 17,949 +0.63(+3.06%)
Oct 03, 2006 20.79 21.05 20.57 20.77 32,336 -0.09(-0.42%)
Oct 02, 2006 21.57 21.64 20.64 20.86 17,401 -0.83(-3.84%)
Sep 29, 2006 21.78 22.25 21.62 21.69 38,913 -0.13(-0.60%)
Sep 28, 2006 22.30 22.30 21.43 21.82 35,625 -0.36(-1.64%)
Sep 27, 2006 21.27 22.73 21.27 22.19 70,839 +1.11(+5.26%)
Sep 26, 2006 21.08 21.35 20.95 21.08 15,346 +0.07(+0.31%)
Sep 25, 2006 20.91 21.18 20.38 21.01 22,471 +0.13(+0.63%)
Sep 22, 2006 21.89 21.99 20.65 20.88 29,459 -1.01(-4.60%)
Sep 21, 2006 21.93 22.49 21.65 21.89 22,060 -0.03(-0.13%)
Sep 20, 2006 21.53 22.20 21.46 21.92 23,293 +0.47(+2.18%)
Sep 19, 2006 22.52 22.52 21.06 21.45 52,204 -1.22(-5.38%)
Sep 18, 2006 23.05 23.25 22.27 22.67 44,668 -0.58(-2.51%)
Sep 15, 2006 23.35 23.36 22.78 23.25 89,611 +0.05(+0.22%)
Sep 14, 2006 23.16 23.54 22.67 23.20 40,969 -0.04(-0.16%)
Sep 13, 2006 22.41 23.41 22.41 23.24 50,286 +0.81(+3.61%)
Sep 12, 2006 22.22 22.62 21.75 22.43 29,733 +0.20(+0.89%)
Sep 11, 2006 21.75 22.38 21.64 22.23 30,555 +0.39(+1.77%)
Sep 08, 2006 21.68 22.03 21.56 21.84 19,730 +0.12(+0.57%)
Sep 07, 2006 21.82 21.99 21.57 21.72 38,913 -0.19(-0.87%)
Sep 06, 2006 22.81 23.24 21.84 21.91 56,315 -1.01(-4.40%)
Sep 05, 2006 21.60 22.95 21.60 22.92 68,647 +1.39(+6.44%)
Sep 01, 2006 21.81 21.89 21.16 21.53 31,103 -0.21(-0.97%)
Aug 31, 2006 22.57 22.57 21.60 21.74 44,120 -0.83(-3.69%)
Aug 30, 2006 22.00 23.06 22.00 22.57 42,065 +0.56(+2.55%)
Aug 29, 2006 21.75 22.06 21.37 22.01 39,735 +0.37(+1.72%)
Aug 28, 2006 21.42 21.80 21.24 21.64 22,608 +0.33(+1.54%)
Aug 25, 2006 21.14 21.60 20.59 21.31 46,312 +0.18(+0.86%)
Aug 24, 2006 22.01 22.11 21.13 21.13 24,937 -0.94(-4.27%)
Aug 23, 2006 22.41 22.89 22.07 22.07 19,182 -0.23(-1.05%)
Aug 22, 2006 22.15 22.59 22.15 22.30 13,702 +0.16(+0.72%)
Aug 21, 2006 22.62 22.87 21.89 22.14 54,397 -0.64(-2.82%)
Aug 18, 2006 22.70 23.08 21.48 22.78 61,248 +0.16(+0.71%)
Aug 17, 2006 21.68 23.42 21.60 22.62 100,435 +0.82(+3.75%)
Aug 16, 2006 20.84 22.19 20.84 21.81 76,320 +1.04(+5.03%)
Aug 15, 2006 20.80 20.91 20.43 20.76 32,747 +0.15(+0.71%)
Aug 14, 2006 20.07 21.16 20.07 20.62 64,810 +0.62(+3.10%)
Aug 11, 2006 20.35 20.54 19.89 20.00 50,697 -0.35(-1.72%)
Aug 10, 2006 20.51 20.56 20.14 20.35 25,759 -0.23(-1.14%)
Aug 09, 2006 21.25 21.31 20.36 20.58 61,659 -0.59(-2.79%)
Aug 08, 2006 20.81 21.41 20.81 21.17 38,776 +0.42(+2.00%)
Aug 07, 2006 21.16 21.16 20.65 20.76 49,601 -0.47(-2.23%)
Aug 04, 2006 21.60 21.75 21.14 21.23 31,651 -0.23(-1.05%)
Aug 03, 2006 20.80 21.64 20.80 21.46 39,050 +0.62(+2.98%)
Aug 02, 2006 20.80 20.98 20.74 20.84 27,952 +0.05(+0.25%)
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.