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 (%)
Nov 28, 2008 16.58 16.86 16.44 16.64 21,557 -0.14(-0.83%)
Nov 26, 2008 15.71 16.80 15.71 16.78 70,428 +0.77(+4.79%)
Nov 25, 2008 16.24 16.57 15.66 16.01 74,296 +0.01(+0.09%)
Nov 24, 2008 16.65 16.65 15.42 16.00 99,302 +0.45(+2.91%)
Nov 21, 2008 15.24 16.06 14.17 15.55 90,839 +0.55(+3.70%)
Nov 20, 2008 15.48 16.05 14.99 14.99 54,299 -0.57(-3.66%)
Nov 19, 2008 16.18 16.65 15.56 15.56 44,707 -0.66(-4.05%)
Nov 18, 2008 16.01 16.37 15.52 16.22 89,046 +0.28(+1.79%)
Nov 17, 2008 15.98 16.56 15.69 15.93 71,373 -0.17(-1.04%)
Nov 14, 2008 17.15 17.33 16.10 16.10 0 -1.34(-7.70%)
Nov 13, 2008 15.65 17.44 15.40 17.44 48,845 +1.86(+11.94%)
Nov 12, 2008 15.65 16.09 15.55 15.58 43,708 -0.30(-1.88%)
Nov 11, 2008 15.78 16.35 15.71 15.88 48,365 +0.04(+0.23%)
Nov 10, 2008 16.38 16.65 15.69 15.84 71,509 -0.20(-1.23%)
Nov 07, 2008 15.76 16.44 15.65 16.04 67,926 +0.39(+2.52%)
Nov 06, 2008 15.65 16.11 15.49 15.65 50,775 -0.12(-0.74%)
Nov 05, 2008 15.71 16.56 15.71 15.76 79,774 -0.10(-0.64%)
Nov 04, 2008 16.36 16.36 15.41 15.87 102,015 -0.36(-2.20%)
Nov 03, 2008 16.22 16.79 15.88 16.22 49,601 +0.02(+0.14%)
Oct 31, 2008 14.67 16.45 14.29 16.20 127,241 +1.60(+10.94%)
Oct 30, 2008 13.45 14.76 13.37 14.60 66,042 +1.29(+9.70%)
Oct 29, 2008 13.48 13.77 12.63 13.31 86,616 -0.09(-0.65%)
Oct 28, 2008 12.37 13.40 12.01 13.40 60,601 +1.27(+10.47%)
Oct 27, 2008 12.23 12.90 12.03 12.13 42,716 -0.26(-2.12%)
Oct 24, 2008 12.41 12.60 11.25 12.39 73,593 -1.32(-9.63%)
Oct 23, 2008 13.61 14.34 13.47 13.71 64,809 +0.02(+0.16%)
Oct 22, 2008 13.20 13.92 13.20 13.69 42,670 +0.19(+1.41%)
Oct 21, 2008 14.52 14.60 13.49 13.50 93,991 -1.12(-7.69%)
Oct 20, 2008 14.60 14.71 14.16 14.63 85,128 +0.04(+0.25%)
Oct 17, 2008 14.41 15.22 14.41 14.59 143,428 -1.12(-7.11%)
Oct 16, 2008 15.61 16.04 14.64 15.71 110,526 +0.26(+1.70%)
Oct 15, 2008 17.17 17.17 15.42 15.44 46,348 -1.86(-10.75%)
Oct 14, 2008 18.02 18.25 17.04 17.30 70,571 -0.58(-3.26%)
Oct 13, 2008 18.49 19.33 17.30 17.89 80,469 +0.19(+1.07%)
Oct 10, 2008 17.80 18.40 16.84 17.70 109,702 +0.36(+2.06%)
Oct 09, 2008 17.82 18.00 17.23 17.34 88,700 -0.48(-2.70%)
Oct 08, 2008 16.79 18.63 16.79 17.82 49,409 +0.29(+1.67%)
Oct 07, 2008 17.91 18.33 17.45 17.53 82,060 -0.38(-2.12%)
Oct 06, 2008 16.99 18.10 16.99 17.91 49,254 +0.58(+3.37%)
Oct 03, 2008 17.60 18.25 17.28 17.33 0 -0.34(-1.94%)
Oct 02, 2008 18.03 18.11 17.67 17.67 42,750 -0.62(-3.39%)
Oct 01, 2008 18.68 18.96 18.08 18.29 42,476 -0.50(-2.64%)
Sep 30, 2008 18.81 18.84 18.08 18.79 117,834 +0.24(+1.30%)
Sep 29, 2008 19.00 19.14 18.54 18.54 52,718 -0.75(-3.90%)
Sep 26, 2008 19.71 19.71 19.12 19.30 0 -0.77(-3.82%)
Sep 25, 2008 19.71 20.36 19.64 20.06 43,024 +0.50(+2.54%)
Sep 24, 2008 20.02 20.02 19.15 19.57 61,109 -0.38(-1.90%)
Sep 23, 2008 20.18 20.59 19.69 19.95 90,032 -0.11(-0.55%)
Sep 22, 2008 21.14 21.99 20.02 20.06 57,000 -1.11(-5.24%)
Sep 19, 2008 20.07 22.50 20.07 21.16 0 +1.97(+10.27%)
Sep 18, 2008 18.56 19.48 18.41 19.19 90,996 +1.05(+5.79%)
Sep 17, 2008 18.79 18.79 17.81 18.14 103,587 -0.99(-5.19%)
Sep 16, 2008 18.43 19.14 17.66 19.14 97,469 +0.55(+2.98%)
Sep 15, 2008 18.68 19.01 18.16 18.58 71,757 -0.63(-3.27%)
Sep 12, 2008 19.25 19.42 18.99 19.21 31,925 -0.20(-1.02%)
Sep 11, 2008 19.78 20.11 18.91 19.41 46,998 -0.53(-2.67%)
Sep 10, 2008 19.34 20.49 18.99 19.94 96,170 +0.84(+4.39%)
Sep 09, 2008 19.50 20.10 19.01 19.10 79,639 -0.40(-2.06%)
Sep 08, 2008 20.11 20.11 19.14 19.50 48,814 +0.32(+1.67%)
Sep 05, 2008 18.57 19.21 18.43 19.18 0 +0.65(+3.51%)
Sep 04, 2008 19.14 19.14 18.50 18.53 117,289 -0.80(-4.12%)
Sep 03, 2008 19.19 19.39 18.78 19.33 98,483 +0.07(+0.34%)
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.