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 (%)
Apr 28, 2006 21.71 22.26 21.71 21.97 22,882 +0.26(+1.18%)
Apr 27, 2006 21.35 21.82 21.22 21.71 16,579 +0.21(+0.98%)
Apr 26, 2006 22.00 22.24 21.46 21.50 23,019 -0.47(-2.13%)
Apr 25, 2006 22.55 22.60 21.76 21.97 24,937 -0.69(-3.06%)
Apr 24, 2006 22.81 23.67 22.65 22.66 59,466 +0.31(+1.40%)
Apr 21, 2006 22.62 22.70 22.35 22.35 21,375 -0.14(-0.62%)
Apr 20, 2006 23.04 23.04 22.49 22.49 14,113 -0.57(-2.47%)
Apr 19, 2006 22.33 23.14 22.28 23.05 38,776 +0.63(+2.80%)
Apr 18, 2006 21.87 22.46 21.76 22.43 36,310 +0.55(+2.54%)
Apr 17, 2006 21.68 21.89 21.68 21.87 29,459 +0.11(+0.50%)
Apr 13, 2006 21.56 21.86 21.54 21.76 4,932 +0.17(+0.78%)
Apr 12, 2006 21.57 21.68 21.48 21.60 16,990 +0.02(+0.10%)
Apr 11, 2006 21.60 21.63 21.38 21.57 31,925 -0.10(-0.47%)
Apr 10, 2006 21.60 21.72 21.49 21.68 15,894 +0.21(+0.99%)
Apr 07, 2006 21.74 21.95 21.45 21.46 20,416 -0.29(-1.34%)
Apr 06, 2006 21.14 21.77 21.11 21.76 18,360 +0.56(+2.65%)
Apr 05, 2006 21.68 21.75 21.02 21.19 43,709 -0.55(-2.55%)
Apr 04, 2006 21.60 22.26 21.25 21.75 145,789 -2.22(-9.26%)
Apr 03, 2006 23.91 24.01 23.88 23.97 22,060 +0.07(+0.31%)
Mar 31, 2006 23.78 23.89 23.69 23.89 14,113 +0.12(+0.49%)
Mar 30, 2006 23.97 24.00 23.77 23.78 23,430 -0.20(-0.82%)
Mar 29, 2006 23.30 23.97 23.30 23.97 17,264 +0.63(+2.69%)
Mar 28, 2006 23.31 23.65 23.19 23.35 26,444 +0.00(+0.00%)
Mar 27, 2006 23.18 23.48 23.07 23.35 19,319 +0.18(+0.76%)
Mar 24, 2006 22.81 23.24 22.71 23.17 22,334 +0.31(+1.37%)
Mar 23, 2006 22.48 22.86 22.34 22.86 31,103 +0.05(+0.22%)
Mar 22, 2006 22.77 22.84 22.57 22.81 31,377 -0.04(-0.19%)
Mar 21, 2006 23.35 23.35 22.78 22.85 25,348 -0.64(-2.73%)
Mar 20, 2006 23.54 23.54 23.33 23.49 49,464 -0.52(-2.16%)
Mar 17, 2006 24.45 24.45 23.84 24.01 100,161 -0.80(-3.24%)
Mar 16, 2006 23.40 25.03 23.34 24.81 64,673 +1.45(+6.22%)
Mar 15, 2006 21.78 23.40 21.78 23.36 93,584 +1.55(+7.09%)
Mar 14, 2006 21.38 21.95 21.20 21.81 35,762 +0.38(+1.77%)
Mar 13, 2006 21.71 21.89 21.38 21.43 18,223 -0.21(-0.98%)
Mar 10, 2006 21.67 21.73 21.61 21.65 15,483 +0.09(+0.44%)
Mar 09, 2006 21.68 21.72 21.52 21.55 41,106 -0.16(-0.74%)
Mar 08, 2006 21.71 21.93 21.56 21.71 31,925 -0.04(-0.20%)
Mar 07, 2006 22.00 22.08 21.70 21.76 32,336 -0.26(-1.19%)
Mar 06, 2006 22.37 22.37 21.95 22.02 16,442 -0.44(-1.95%)
Mar 03, 2006 22.54 22.59 22.43 22.46 28,911 -0.04(-0.16%)
Mar 02, 2006 22.49 22.52 22.42 22.49 34,392 +0.00(+0.00%)
Mar 01, 2006 22.35 22.55 22.35 22.49 18,497 +0.01(+0.06%)
Feb 28, 2006 22.49 22.56 22.39 22.48 44,257 -0.01(-0.06%)
Feb 27, 2006 22.55 22.60 22.40 22.49 36,858 +0.01(+0.06%)
Feb 24, 2006 22.44 22.60 22.41 22.48 23,841 -0.02(-0.10%)
Feb 23, 2006 22.38 22.55 22.23 22.50 9,317 +0.07(+0.29%)
Feb 22, 2006 22.19 22.51 22.16 22.43 10,002 +0.23(+1.02%)
Feb 21, 2006 22.34 22.37 22.06 22.21 19,319 -0.20(-0.88%)
Feb 17, 2006 22.37 22.44 22.30 22.41 25,211 +0.07(+0.33%)
Feb 16, 2006 22.37 22.37 22.21 22.33 12,468 +0.00(+0.00%)
Feb 15, 2006 21.84 22.33 21.84 22.33 22,745 +0.49(+2.24%)
Feb 14, 2006 21.68 21.89 21.68 21.84 7,810 +0.07(+0.34%)
Feb 13, 2006 21.22 21.79 21.22 21.77 25,485 +0.52(+2.44%)
Feb 10, 2006 21.46 21.46 21.08 21.25 26,993 -0.35(-1.62%)
Feb 09, 2006 21.20 21.70 21.08 21.60 57,411 +0.43(+2.03%)
Feb 08, 2006 20.86 21.30 20.81 21.17 36,995 +0.37(+1.79%)
Feb 07, 2006 20.62 20.87 20.54 20.80 94,955 +0.14(+0.67%)
Feb 06, 2006 20.06 20.68 19.62 20.66 67,551 +0.50(+2.46%)
Feb 03, 2006 19.23 20.22 19.23 20.16 52,889 +1.01(+5.26%)
Feb 02, 2006 18.94 19.30 18.79 19.16 197,720 +0.18(+0.92%)
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.