Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2019 4.450 4.485 4.410 4.410 43,700 -0.04(-0.90%)
Dec 30, 2019 4.450 4.490 4.430 4.450 38,505 -0.05(-1.11%)
Dec 27, 2019 4.650 4.650 4.470 4.500 34,400 -0.10(-2.17%)
Dec 26, 2019 4.750 4.750 4.520 4.600 19,729 -0.09(-1.92%)
Dec 24, 2019 4.600 4.690 4.600 4.690 6,400 +0.06(+1.30%)
Dec 23, 2019 4.680 4.680 4.523 4.630 19,017 -0.10(-2.11%)
Dec 20, 2019 4.540 4.730 4.430 4.730 72,300 +0.12(+2.60%)
Dec 19, 2019 4.468 4.617 4.453 4.610 28,588 +0.11(+2.44%)
Dec 18, 2019 4.320 4.600 4.300 4.500 37,790 +0.18(+4.17%)
Dec 17, 2019 4.150 4.320 4.150 4.320 33,075 +0.13(+3.10%)
Dec 16, 2019 4.220 4.260 4.070 4.190 50,146 -0.03(-0.71%)
Dec 13, 2019 4.230 4.280 4.120 4.220 35,500 -0.03(-0.71%)
Dec 12, 2019 4.260 4.265 4.233 4.250 29,415 -0.06(-1.39%)
Dec 11, 2019 4.340 4.390 4.280 4.310 19,277 -0.09(-2.05%)
Dec 10, 2019 4.300 4.410 4.300 4.400 31,036 +0.05(+1.15%)
Dec 09, 2019 4.290 4.370 4.280 4.350 27,887 +0.01(+0.23%)
Dec 06, 2019 4.300 4.390 4.300 4.340 18,200 +0.03(+0.70%)
Dec 05, 2019 4.350 4.390 4.280 4.310 40,218 -0.03(-0.69%)
Dec 04, 2019 4.260 4.380 4.200 4.340 12,605 +0.00(+0.00%)
Dec 03, 2019 4.310 4.350 4.100 4.340 26,074 +0.01(+0.23%)
Dec 02, 2019 4.420 4.420 4.250 4.330 39,984 -0.09(-2.04%)
Nov 29, 2019 4.390 4.450 4.290 4.420 11,800 -0.02(-0.45%)
Nov 27, 2019 4.410 4.460 4.290 4.440 17,600 -0.02(-0.45%)
Nov 26, 2019 4.800 4.800 4.380 4.460 73,143 -0.33(-6.89%)
Nov 25, 2019 4.840 4.890 4.730 4.790 20,013 -0.06(-1.24%)
Nov 22, 2019 4.780 4.880 4.780 4.850 20,600 +0.02(+0.41%)
Nov 21, 2019 4.790 4.860 4.600 4.830 96,141 +0.04(+0.84%)
Nov 20, 2019 4.870 4.920 4.790 4.790 39,093 -0.09(-1.84%)
Nov 19, 2019 4.900 4.950 4.820 4.880 40,554 +0.01(+0.21%)
Nov 18, 2019 4.790 4.960 4.790 4.870 109,643 +0.18(+3.84%)
Nov 15, 2019 4.490 5.090 4.490 4.690 145,700 +0.27(+6.11%)
Nov 14, 2019 4.540 4.540 4.420 4.420 10,328 -0.12(-2.64%)
Nov 13, 2019 4.560 4.620 4.540 4.540 20,660 -0.10(-2.16%)
Nov 12, 2019 4.650 4.760 4.520 4.640 17,153 -0.06(-1.28%)
Nov 11, 2019 4.850 4.860 4.700 4.700 37,905 -0.20(-4.08%)
Nov 08, 2019 4.790 4.950 4.780 4.900 10,700 +0.10(+2.08%)
Nov 07, 2019 4.830 5.000 4.800 4.800 63,238 -0.03(-0.62%)
Nov 06, 2019 4.980 4.980 4.700 4.830 58,251 -0.11(-2.23%)
Nov 05, 2019 5.010 5.020 4.910 4.940 40,176 -0.02(-0.40%)
Nov 04, 2019 4.780 5.080 4.780 4.960 24,265 +0.18(+3.77%)
Nov 01, 2019 4.500 4.780 4.500 4.780 83,300 +0.28(+6.22%)
Oct 31, 2019 4.540 4.540 4.410 4.500 26,173 -0.01(-0.22%)
Oct 30, 2019 4.470 4.590 4.450 4.510 17,397 +0.05(+1.12%)
Oct 29, 2019 4.430 4.520 4.400 4.460 44,684 +0.01(+0.22%)
Oct 28, 2019 4.300 4.490 4.280 4.450 43,105 +0.11(+2.42%)
Oct 25, 2019 4.480 4.530 4.330 4.345 59,000 -0.17(-3.66%)
Oct 24, 2019 4.670 4.670 4.500 4.510 14,506 -0.24(-5.05%)
Oct 23, 2019 4.801 4.801 4.700 4.750 4,874 -0.04(-0.84%)
Oct 22, 2019 5.010 5.040 4.790 4.790 11,922 -0.26(-5.15%)
Oct 21, 2019 5.400 5.400 5.010 5.050 22,176 -0.18(-3.44%)
Oct 18, 2019 5.050 5.320 4.880 5.230 46,700 +0.18(+3.56%)
Oct 17, 2019 4.920 5.170 4.920 5.050 21,618 +0.13(+2.64%)
Oct 16, 2019 4.870 4.955 4.615 4.920 55,447 +0.07(+1.44%)
Oct 15, 2019 4.410 4.860 4.331 4.850 24,543 +0.45(+10.23%)
Oct 14, 2019 4.100 4.400 4.010 4.400 40,367 +0.30(+7.32%)
Oct 11, 2019 3.820 4.210 3.800 4.100 67,600 +0.35(+9.33%)
Oct 10, 2019 3.740 3.865 3.740 3.750 92,760 -0.12(-3.10%)
Oct 09, 2019 3.850 3.950 3.790 3.870 3,976 +0.01(+0.26%)
Oct 08, 2019 3.860 3.875 3.800 3.860 27,819 +0.00(+0.00%)
Oct 07, 2019 3.850 3.900 3.820 3.860 5,412 +0.02(+0.52%)
Oct 04, 2019 3.970 3.970 3.840 3.840 3,500 -0.09(-2.29%)
Oct 03, 2019 3.770 3.930 3.750 3.930 2,903 +0.18(+4.80%)
Oct 02, 2019 3.920 3.930 3.750 3.750 42,897 -0.15(-3.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.