Skip to main content
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 (%)
Nov 30, 2006 22.92 23.16 22.12 22.52 82,349 -0.49(-2.13%)
Nov 29, 2006 23.08 23.60 22.86 23.01 50,697 +0.03(+0.13%)
Nov 28, 2006 23.29 23.50 22.95 22.98 37,954 -0.34(-1.44%)
Nov 27, 2006 24.22 24.29 23.24 23.32 44,942 -0.94(-3.88%)
Nov 24, 2006 23.89 24.56 23.89 24.26 11,920 +0.26(+1.06%)
Nov 22, 2006 23.98 24.15 23.94 24.00 15,072 +0.02(+0.09%)
Nov 21, 2006 24.08 24.19 23.87 23.98 18,360 -0.14(-0.58%)
Nov 20, 2006 24.20 24.57 23.94 24.12 27,267 -0.04(-0.15%)
Nov 17, 2006 24.05 24.18 23.81 24.16 35,762 +0.12(+0.52%)
Nov 16, 2006 24.08 24.24 23.67 24.03 39,598 +0.04(+0.15%)
Nov 15, 2006 23.73 24.08 23.73 24.00 32,199 +0.34(+1.45%)
Nov 14, 2006 23.04 23.65 22.78 23.65 49,464 +0.66(+2.89%)
Nov 13, 2006 22.22 23.11 22.22 22.99 57,274 +0.71(+3.18%)
Nov 10, 2006 22.19 22.31 21.85 22.28 28,500 +0.07(+0.33%)
Nov 09, 2006 23.08 23.08 22.13 22.21 35,214 -0.73(-3.18%)
Nov 08, 2006 22.66 23.27 22.66 22.94 45,764 +0.17(+0.74%)
Nov 07, 2006 22.51 23.10 22.51 22.77 153,462 +0.26(+1.13%)
Nov 06, 2006 22.62 22.84 22.48 22.51 38,365 -0.09(-0.39%)
Nov 03, 2006 22.10 22.62 22.06 22.60 32,747 +0.54(+2.45%)
Nov 02, 2006 22.93 22.93 22.03 22.06 39,735 -1.01(-4.40%)
Nov 01, 2006 22.92 23.61 22.92 23.08 40,969 +0.15(+0.67%)
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%)
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.