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 (%)
Sep 30, 2005 23.94 24.08 23.35 23.73 85,363 -0.27(-1.12%)
Sep 29, 2005 23.83 24.05 23.76 24.00 31,240 +0.17(+0.70%)
Sep 28, 2005 24.01 24.08 23.81 23.84 12,742 -0.12(-0.52%)
Sep 27, 2005 23.94 24.04 23.91 23.96 5,069 -0.01(-0.06%)
Sep 26, 2005 24.02 24.08 23.91 23.97 8,358 -0.04(-0.18%)
Sep 23, 2005 24.02 24.03 23.83 24.02 10,276 +0.02(+0.09%)
Sep 22, 2005 24.38 24.38 24.00 24.00 10,002 -0.45(-1.85%)
Sep 21, 2005 24.81 24.81 24.38 24.45 21,923 -0.30(-1.21%)
Sep 20, 2005 24.96 25.00 24.65 24.75 10,139 -0.28(-1.11%)
Sep 19, 2005 25.07 25.11 24.75 25.03 41,106 -0.28(-1.10%)
Sep 16, 2005 24.96 25.32 24.96 25.30 46,449 +0.42(+1.70%)
Sep 15, 2005 24.74 25.03 24.74 24.88 14,798 +0.05(+0.21%)
Sep 14, 2005 24.99 25.02 24.59 24.83 71,798 -0.23(-0.93%)
Sep 13, 2005 25.69 25.69 24.96 25.06 24,937 -0.79(-3.05%)
Sep 12, 2005 24.92 26.18 24.92 25.85 80,705 -0.72(-2.72%)
Sep 09, 2005 26.42 26.66 26.42 26.57 16,168 +0.15(+0.58%)
Sep 08, 2005 26.42 26.57 26.36 26.42 15,894 -0.20(-0.74%)
Sep 07, 2005 26.74 26.75 26.35 26.62 14,661 -0.09(-0.35%)
Sep 06, 2005 26.43 26.82 26.43 26.71 7,810 +0.18(+0.66%)
Sep 02, 2005 26.59 26.60 26.38 26.54 18,634 +0.01(+0.03%)
Sep 01, 2005 26.42 27.00 26.38 26.53 26,993 +0.18(+0.69%)
Aug 31, 2005 25.80 26.42 25.80 26.35 10,276 +0.60(+2.32%)
Aug 30, 2005 25.85 25.85 25.63 25.75 23,841 -0.12(-0.45%)
Aug 29, 2005 25.92 25.95 25.76 25.86 8,495 -0.12(-0.48%)
Aug 26, 2005 26.49 26.52 25.99 25.99 8,221 -0.43(-1.63%)
Aug 25, 2005 26.55 26.62 26.42 26.42 14,935 -0.04(-0.14%)
Aug 24, 2005 26.41 26.59 26.41 26.46 16,031 +0.01(+0.03%)
Aug 23, 2005 26.38 26.56 26.38 26.45 16,442 +0.03(+0.11%)
Aug 22, 2005 26.53 26.71 26.38 26.42 27,404 -0.24(-0.90%)
Aug 19, 2005 26.78 26.89 26.62 26.66 16,853 -0.12(-0.44%)
Aug 18, 2005 26.49 26.78 26.49 26.78 14,661 +0.26(+0.96%)
Aug 17, 2005 26.20 26.68 26.20 26.52 21,923 +0.27(+1.03%)
Aug 16, 2005 26.20 26.27 26.13 26.25 21,923 +0.01(+0.06%)
Aug 15, 2005 25.62 26.27 25.62 26.24 29,185 +0.44(+1.70%)
Aug 12, 2005 25.91 25.91 25.61 25.80 21,923 -0.18(-0.70%)
Aug 11, 2005 25.89 26.23 25.84 25.98 69,880 +0.12(+0.45%)
Aug 10, 2005 26.49 26.50 25.65 25.86 36,447 -0.65(-2.45%)
Aug 09, 2005 26.47 26.54 26.46 26.51 36,310 +0.04(+0.17%)
Aug 08, 2005 26.59 26.70 26.40 26.47 14,935 -0.23(-0.87%)
Aug 05, 2005 26.71 26.73 26.53 26.70 38,639 +0.01(+0.05%)
Aug 04, 2005 27.00 27.00 26.66 26.69 22,745 -0.25(-0.92%)
Aug 03, 2005 27.14 27.15 26.93 26.94 17,538 -0.20(-0.75%)
Aug 02, 2005 27.40 27.40 27.04 27.14 37,132 +0.21(+0.79%)
Aug 01, 2005 27.40 27.43 26.93 26.93 29,596 -0.61(-2.23%)
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%)
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.