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 (%)
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%)
Oct 01, 2007 26.21 27.71 25.95 27.18 141,953 +0.93(+3.53%)
Sep 28, 2007 27.33 27.59 26.15 26.25 121,674 -1.08(-3.95%)
Sep 27, 2007 27.37 27.72 26.58 27.33 144,419 +0.09(+0.35%)
Sep 26, 2007 27.27 27.52 26.70 27.24 121,126 +0.11(+0.40%)
Sep 25, 2007 26.35 27.62 26.29 27.13 139,486 +0.66(+2.51%)
Sep 24, 2007 26.52 27.57 26.32 26.46 101,669 -0.01(-0.03%)
Sep 21, 2007 27.70 28.10 26.23 26.47 126,195 -0.96(-3.51%)
Sep 20, 2007 26.99 28.07 26.75 27.43 101,395 +0.45(+1.65%)
Sep 19, 2007 26.79 27.90 26.47 26.99 132,087 +0.31(+1.18%)
Sep 18, 2007 25.07 27.07 24.17 26.67 121,811 +1.64(+6.56%)
Sep 17, 2007 24.62 25.15 24.54 25.03 63,029 +0.18(+0.73%)
Sep 14, 2007 25.13 25.23 24.74 24.85 104,272 -0.48(-1.90%)
Sep 13, 2007 25.97 25.97 25.19 25.33 134,005 -0.56(-2.17%)
Sep 12, 2007 26.38 26.38 25.54 25.89 73,716 -0.53(-1.99%)
Sep 11, 2007 25.85 26.44 25.42 26.42 115,919 +0.66(+2.55%)
Sep 10, 2007 26.27 26.34 24.95 25.76 121,674 -0.39(-1.48%)
Sep 07, 2007 26.42 26.70 25.95 26.15 123,181 -0.60(-2.24%)
Sep 06, 2007 27.00 27.19 26.38 26.75 94,407 -0.13(-0.49%)
Sep 05, 2007 27.58 27.67 26.57 26.88 60,974 -0.82(-2.98%)
Sep 04, 2007 28.00 28.24 27.00 27.70 135,376 -0.36(-1.30%)
Aug 31, 2007 28.39 28.39 27.92 28.07 80,293 -0.07(-0.23%)
Aug 30, 2007 27.51 28.31 27.40 28.13 83,171 +0.40(+1.45%)
Aug 29, 2007 26.48 28.00 26.32 27.73 101,806 +1.35(+5.12%)
Aug 28, 2007 27.40 27.40 26.03 26.38 162,232 -1.09(-3.98%)
Aug 27, 2007 28.76 28.76 27.30 27.48 111,123 -1.42(-4.92%)
Aug 24, 2007 28.30 28.91 27.99 28.90 65,769 +0.55(+1.96%)
Aug 23, 2007 28.46 28.89 28.32 28.35 48,916 +0.07(+0.26%)
Aug 22, 2007 27.99 28.87 27.96 28.27 124,140 +0.61(+2.22%)
Aug 21, 2007 28.32 28.46 27.24 27.66 76,320 -0.90(-3.14%)
Aug 20, 2007 27.97 28.90 27.72 28.56 139,349 +0.80(+2.89%)
Aug 17, 2007 28.97 29.62 27.54 27.75 239,100 -0.96(-3.35%)
Aug 16, 2007 26.48 29.81 26.39 28.72 318,846 +2.26(+8.55%)
Aug 15, 2007 26.13 27.57 26.05 26.46 126,743 +0.42(+1.63%)
Aug 14, 2007 25.98 27.18 25.98 26.03 94,681 -0.18(-0.67%)
Aug 13, 2007 28.00 28.08 26.20 26.21 280,206 -1.80(-6.41%)
Aug 10, 2007 22.19 29.04 22.18 28.00 473,953 +5.49(+24.38%)
Aug 09, 2007 24.45 24.46 21.33 22.51 472,446 -2.30(-9.26%)
Aug 08, 2007 25.53 27.14 24.45 24.81 368,447 -0.97(-3.76%)
Aug 07, 2007 25.04 26.76 24.57 25.78 263,216 +0.53(+2.08%)
Aug 06, 2007 26.99 27.01 25.05 25.26 299,937 -1.61(-5.98%)
Aug 03, 2007 27.11 27.49 26.86 26.86 149,352 -0.63(-2.28%)
Aug 02, 2007 27.22 27.86 26.85 27.49 134,828 +0.28(+1.02%)
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.