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 (%)
May 30, 2008 22.18 22.18 20.79 21.52 168,559 -1.39(-6.08%)
May 29, 2008 22.49 23.51 22.49 22.91 52,341 +0.09(+0.38%)
May 28, 2008 22.85 23.05 22.67 22.82 65,614 +0.15(+0.68%)
May 27, 2008 22.57 23.04 22.49 22.67 57,844 +0.42(+1.90%)
May 26, 2008 22.35 22.66 21.90 22.24 0 +0.00(+0.00%)
May 23, 2008 22.35 22.66 21.90 22.24 79,338 -0.32(-1.42%)
May 22, 2008 21.91 22.84 21.89 22.57 70,638 +0.55(+2.49%)
May 21, 2008 22.43 22.87 21.97 22.02 71,420 -0.21(-0.95%)
May 20, 2008 22.27 22.67 22.00 22.23 41,791 -0.26(-1.17%)
May 19, 2008 22.04 22.75 21.89 22.49 53,026 +0.15(+0.65%)
May 16, 2008 23.23 23.59 21.76 22.35 56,178 -0.59(-2.58%)
May 15, 2008 22.55 23.32 22.39 22.94 51,358 +0.11(+0.48%)
May 14, 2008 23.19 23.42 22.83 22.83 48,760 -0.54(-2.31%)
May 13, 2008 22.99 23.38 22.84 23.37 34,529 +0.26(+1.14%)
May 12, 2008 22.00 23.27 21.93 23.11 91,392 +0.96(+4.35%)
May 09, 2008 21.84 22.39 21.65 22.14 44,828 +0.18(+0.80%)
May 08, 2008 21.94 22.08 21.79 21.97 60,452 +0.03(+0.13%)
May 07, 2008 22.31 22.68 21.92 21.94 107,665 -0.52(-2.31%)
May 06, 2008 22.35 22.46 21.96 22.46 69,740 +0.10(+0.46%)
May 05, 2008 21.89 22.66 21.81 22.35 79,258 +0.49(+2.24%)
May 02, 2008 22.70 22.70 21.79 21.87 89,597 -0.50(-2.25%)
May 01, 2008 22.68 22.68 21.64 22.37 162,895 -0.45(-1.98%)
Apr 30, 2008 23.79 24.62 22.67 22.82 77,804 -1.13(-4.72%)
Apr 29, 2008 24.08 24.08 23.07 23.95 55,219 -0.28(-1.17%)
Apr 28, 2008 23.62 24.47 23.50 24.24 52,635 +0.75(+3.20%)
Apr 25, 2008 23.49 23.55 22.97 23.49 35,663 +0.06(+0.25%)
Apr 24, 2008 23.68 23.68 23.15 23.43 50,149 -0.11(-0.46%)
Apr 23, 2008 23.74 23.94 23.30 23.54 36,858 -0.20(-0.86%)
Apr 22, 2008 24.59 24.59 23.09 23.74 55,082 -0.93(-3.76%)
Apr 21, 2008 24.37 24.68 24.30 24.67 39,598 +0.23(+0.93%)
Apr 18, 2008 24.52 24.58 24.16 24.44 44,746 +0.18(+0.75%)
Apr 17, 2008 24.16 24.59 24.16 24.26 60,812 -0.12(-0.48%)
Apr 16, 2008 24.00 24.79 23.95 24.38 93,257 +0.56(+2.36%)
Apr 15, 2008 23.72 23.92 23.59 23.81 120,090 +0.12(+0.49%)
Apr 14, 2008 23.94 24.03 23.61 23.70 63,036 -0.29(-1.22%)
Apr 11, 2008 25.04 25.04 23.77 23.99 67,962 -1.30(-5.14%)
Apr 10, 2008 25.27 25.65 25.11 25.29 36,995 +0.02(+0.09%)
Apr 09, 2008 25.92 26.03 25.19 25.27 50,971 -0.61(-2.34%)
Apr 08, 2008 25.91 25.97 25.63 25.87 33,158 -0.23(-0.89%)
Apr 07, 2008 26.05 26.22 25.92 26.11 48,505 +0.15(+0.56%)
Apr 04, 2008 25.99 26.57 25.49 25.96 45,353 -0.03(-0.11%)
Apr 03, 2008 26.00 26.03 25.60 25.99 37,954 -0.29(-1.11%)
Apr 02, 2008 25.68 26.88 25.54 26.28 64,810 +0.55(+2.13%)
Apr 01, 2008 25.54 25.76 25.36 25.73 136,061 +0.22(+0.86%)
Mar 31, 2008 25.06 25.65 24.99 25.51 50,423 +0.39(+1.54%)
Mar 28, 2008 25.65 26.19 25.07 25.13 78,375 -0.41(-1.60%)
Mar 27, 2008 25.77 26.24 24.65 25.54 102,491 -0.36(-1.38%)
Mar 26, 2008 26.18 26.27 25.73 25.89 58,370 -0.36(-1.36%)
Mar 25, 2008 26.19 26.36 25.78 26.25 91,392 +0.01(+0.06%)
Mar 24, 2008 25.14 26.62 25.14 26.24 163,191 +1.09(+4.35%)
Mar 21, 2008 24.38 25.25 24.18 25.14 260,612 +0.00(+0.00%)
Mar 20, 2008 24.38 25.25 24.18 25.14 260,612 +1.13(+4.71%)
Mar 19, 2008 25.11 25.11 24.01 24.01 180,455 -0.90(-3.60%)
Mar 18, 2008 24.86 25.16 24.24 24.91 130,306 +0.69(+2.83%)
Mar 17, 2008 23.94 24.81 23.76 24.22 121,674 -0.32(-1.31%)
Mar 14, 2008 25.54 25.54 24.43 24.54 286,509 -0.81(-3.20%)
Mar 13, 2008 25.51 25.66 25.26 25.35 369,270 -0.20(-0.80%)
Mar 12, 2008 27.00 27.11 25.49 25.56 133,046 -1.44(-5.33%)
Mar 11, 2008 26.01 27.19 25.84 27.00 83,171 +1.75(+6.94%)
Mar 10, 2008 25.37 25.95 25.22 25.24 84,541 -0.07(-0.29%)
Mar 07, 2008 24.68 25.95 24.68 25.32 199,775 +0.31(+1.26%)
Mar 06, 2008 26.00 26.17 24.97 25.00 159,354 -1.09(-4.19%)
Mar 05, 2008 25.80 26.54 25.78 26.10 185,251 +0.47(+1.82%)
Mar 04, 2008 25.58 26.16 25.40 25.63 152,366 -0.09(-0.37%)
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.