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 (%)
Feb 29, 2008 25.98 26.47 25.40 25.48 231,838 -0.77(-2.95%)
Feb 28, 2008 26.81 27.21 26.22 26.25 241,567 -0.65(-2.41%)
Feb 27, 2008 26.62 27.15 26.46 26.90 197,857 +0.07(+0.24%)
Feb 26, 2008 27.48 27.99 26.62 26.84 290,346 -1.14(-4.07%)
Feb 25, 2008 26.24 28.02 26.16 27.97 145,789 +1.66(+6.32%)
Feb 22, 2008 25.51 26.35 25.41 26.31 161,547 +0.83(+3.27%)
Feb 21, 2008 26.58 27.11 25.37 25.48 278,699 -1.09(-4.12%)
Feb 20, 2008 24.84 26.73 24.84 26.57 258,557 +1.61(+6.43%)
Feb 19, 2008 25.76 25.81 24.81 24.97 124,688 -0.50(-1.98%)
Feb 18, 2008 25.08 25.57 24.35 25.47 0 +0.00(+0.00%)
Feb 15, 2008 25.08 25.57 24.35 25.47 110,986 +0.21(+0.84%)
Feb 14, 2008 25.08 25.26 24.68 25.26 143,597 +0.13(+0.52%)
Feb 13, 2008 24.26 25.26 24.11 25.13 199,775 +1.07(+4.46%)
Feb 12, 2008 23.78 24.47 23.21 24.05 158,395 +0.28(+1.20%)
Feb 11, 2008 22.33 24.00 21.98 23.77 171,412 +1.41(+6.30%)
Feb 08, 2008 22.89 23.12 22.28 22.36 205,393 -0.55(-2.42%)
Feb 07, 2008 21.94 23.36 21.74 22.92 212,381 +0.85(+3.87%)
Feb 06, 2008 22.13 22.73 21.81 22.06 163,602 +0.12(+0.53%)
Feb 05, 2008 21.49 22.57 21.49 21.95 150,837 -0.05(-0.23%)
Feb 04, 2008 22.13 22.28 21.46 22.00 137,979 -0.15(-0.66%)
Feb 01, 2008 21.42 22.37 21.27 22.14 168,724 +0.82(+3.87%)
Jan 31, 2008 20.07 21.38 20.05 21.32 211,258 +1.05(+5.19%)
Jan 30, 2008 20.78 20.97 20.21 20.27 158,395 -0.70(-3.34%)
Jan 29, 2008 21.72 21.73 20.73 20.97 148,393 -0.67(-3.10%)
Jan 28, 2008 21.40 21.64 20.48 21.64 188,951 +0.11(+0.51%)
Jan 25, 2008 22.41 22.73 20.62 21.53 189,362 -1.20(-5.30%)
Jan 24, 2008 23.11 23.30 22.11 22.73 98,654 -0.49(-2.11%)
Jan 23, 2008 21.75 23.78 21.75 23.22 197,446 +0.91(+4.09%)
Jan 22, 2008 21.49 22.85 21.14 22.31 184,566 -0.12(-0.55%)
Jan 21, 2008 22.62 23.30 22.13 22.43 0 +0.00(+0.00%)
Jan 18, 2008 22.62 23.30 22.13 22.43 164,013 -0.19(-0.84%)
Jan 17, 2008 23.03 23.41 22.32 22.62 140,445 -0.39(-1.68%)
Jan 16, 2008 23.11 23.36 22.71 23.01 116,878 -0.24(-1.04%)
Jan 15, 2008 23.38 23.59 22.56 23.25 78,375 -0.35(-1.48%)
Jan 14, 2008 23.61 23.88 23.21 23.60 89,337 +0.24(+1.03%)
Jan 11, 2008 23.90 24.15 23.36 23.36 94,681 -0.58(-2.44%)
Jan 10, 2008 23.87 24.53 23.76 23.95 111,260 -0.16(-0.67%)
Jan 09, 2008 23.39 24.16 23.05 24.11 218,416 +0.56(+2.39%)
Jan 08, 2008 24.80 24.96 23.49 23.54 136,746 -1.19(-4.81%)
Jan 07, 2008 25.30 25.51 23.51 24.73 159,765 -0.42(-1.65%)
Jan 04, 2008 25.91 26.23 25.04 25.15 138,390 -1.08(-4.12%)
Jan 03, 2008 26.55 27.42 26.23 26.23 101,258 -0.15(-0.55%)
Jan 02, 2008 26.64 27.38 26.07 26.38 117,426 -0.41(-1.53%)
Jan 01, 2008 27.37 27.40 26.03 26.78 0 +0.00(+0.00%)
Dec 31, 2007 27.37 27.40 26.03 26.78 86,322 -0.77(-2.81%)
Dec 28, 2007 28.10 28.31 27.46 27.56 67,962 -0.39(-1.41%)
Dec 27, 2007 28.94 29.19 27.84 27.95 50,697 -1.09(-3.77%)
Dec 26, 2007 28.92 29.17 28.40 29.05 50,834 -0.11(-0.38%)
Dec 24, 2007 29.20 29.49 28.94 29.16 23,019 -0.04(-0.15%)
Dec 21, 2007 29.21 29.54 28.92 29.20 148,393 +0.18(+0.60%)
Dec 20, 2007 28.87 29.02 28.51 29.02 101,806 +0.20(+0.71%)
Dec 19, 2007 28.77 28.90 28.30 28.82 136,921 +0.42(+1.49%)
Dec 18, 2007 27.89 28.47 27.37 28.40 96,463 +0.80(+2.88%)
Dec 17, 2007 27.81 28.02 27.16 27.60 75,361 -0.35(-1.25%)
Dec 14, 2007 28.46 28.79 27.84 27.95 78,923 -0.80(-2.79%)
Dec 13, 2007 27.73 28.90 27.73 28.75 100,435 +0.58(+2.05%)
Dec 12, 2007 28.96 29.01 27.38 28.18 91,296 -0.05(-0.18%)
Dec 11, 2007 28.58 29.13 28.00 28.23 133,731 -0.31(-1.10%)
Dec 10, 2007 28.82 28.83 27.92 28.54 72,209 -0.27(-0.94%)
Dec 07, 2007 29.12 29.26 28.21 28.81 79,745 -0.44(-1.50%)
Dec 06, 2007 28.19 29.25 27.64 29.25 125,921 +1.02(+3.62%)
Dec 05, 2007 28.86 28.86 28.02 28.23 99,476 +0.01(+0.03%)
Dec 04, 2007 27.95 28.67 27.55 28.22 87,282 +0.21(+0.76%)
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.