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 (%)
Feb 28, 2019 6.850 7.010 6.830 6.890 42,053 +0.06(+0.88%)
Feb 27, 2019 6.888 6.985 6.811 6.830 59,086 -0.06(-0.85%)
Feb 26, 2019 6.995 7.112 6.811 6.888 44,972 -0.09(-1.25%)
Feb 25, 2019 7.015 7.199 6.956 6.976 32,984 -0.03(-0.42%)
Feb 22, 2019 7.141 7.287 6.985 7.005 35,407 -0.11(-1.50%)
Feb 21, 2019 7.151 7.277 7.092 7.112 61,628 -0.04(-0.54%)
Feb 20, 2019 7.510 7.510 7.102 7.151 80,215 -0.13(-1.74%)
Feb 19, 2019 7.287 7.462 7.136 7.277 65,114 -0.02(-0.27%)
Feb 15, 2019 7.374 7.500 7.243 7.296 43,744 -0.02(-0.27%)
Feb 14, 2019 7.209 7.530 7.141 7.316 72,945 +0.22(+3.15%)
Feb 13, 2019 7.219 7.228 7.041 7.092 49,867 -0.15(-2.01%)
Feb 12, 2019 6.947 7.355 6.898 7.238 95,120 -0.03(-0.40%)
Feb 11, 2019 6.830 7.267 6.830 7.267 93,622 +0.58(+8.72%)
Feb 08, 2019 8.841 8.841 6.262 6.684 453,913 -2.28(-25.46%)
Feb 07, 2019 8.909 8.967 8.598 8.967 63,040 -0.01(-0.11%)
Feb 06, 2019 8.909 9.065 8.841 8.977 13,234 +0.07(+0.76%)
Feb 05, 2019 8.744 8.958 8.744 8.909 33,229 +0.23(+2.69%)
Feb 04, 2019 8.511 8.734 8.511 8.676 14,979 +0.17(+2.06%)
Feb 01, 2019 8.501 8.695 8.501 8.501 39,318 +0.02(+0.23%)
Jan 31, 2019 8.559 8.880 8.462 8.482 11,442 -0.01(-0.11%)
Jan 30, 2019 8.423 8.650 8.423 8.491 6,834 +0.04(+0.46%)
Jan 29, 2019 8.783 9.033 8.366 8.452 28,563 -0.24(-2.79%)
Jan 28, 2019 8.316 8.806 8.316 8.695 16,941 +0.38(+4.56%)
Jan 25, 2019 8.239 8.550 8.161 8.316 79,769 +0.08(+0.94%)
Jan 24, 2019 8.210 8.404 8.161 8.239 97,914 +0.02(+0.24%)
Jan 23, 2019 8.754 8.958 8.175 8.219 110,868 -0.44(-5.05%)
Jan 22, 2019 9.162 9.526 8.657 8.657 46,429 -0.48(-5.21%)
Jan 18, 2019 9.201 9.327 9.084 9.133 48,170 -0.10(-1.05%)
Jan 17, 2019 9.521 9.706 9.230 9.230 28,665 -0.32(-3.36%)
Jan 16, 2019 10.06 10.37 9.550 9.550 48,139 -0.58(-5.75%)
Jan 15, 2019 10.41 10.41 9.957 10.13 13,593 -0.28(-2.70%)
Jan 14, 2019 10.79 10.85 10.41 10.41 10,117 -0.42(-3.86%)
Jan 11, 2019 10.82 10.88 10.67 10.83 9,984 +0.06(+0.54%)
Jan 10, 2019 10.51 11.16 10.51 10.77 21,728 -0.11(-0.98%)
Jan 09, 2019 11.04 11.04 10.76 10.88 16,554 -0.01(-0.09%)
Jan 08, 2019 10.52 10.98 10.52 10.89 22,919 +0.37(+3.51%)
Jan 07, 2019 10.33 10.56 10.25 10.52 15,937 +0.29(+2.85%)
Jan 04, 2019 10.20 10.38 9.871 10.23 18,527 +0.00(+0.00%)
Jan 03, 2019 10.21 10.27 9.842 10.23 15,272 +0.00(+0.00%)
Jan 02, 2019 8.598 10.41 8.573 10.23 53,009 +1.52(+17.39%)
Dec 31, 2018 8.627 8.841 8.550 8.715 83,577 +0.04(+0.45%)
Dec 28, 2018 8.647 8.851 8.559 8.676 45,700 +0.03(+0.34%)
Dec 27, 2018 8.608 8.977 8.511 8.647 64,479 -0.10(-1.11%)
Dec 26, 2018 8.744 8.822 8.579 8.744 63,741 -0.05(-0.55%)
Dec 24, 2018 9.249 9.249 8.618 8.793 47,758 -0.53(-5.73%)
Dec 21, 2018 9.094 9.628 9.026 9.327 139,982 +0.36(+4.01%)
Dec 20, 2018 9.171 9.458 8.938 8.967 63,457 -0.19(-2.12%)
Dec 19, 2018 9.443 9.672 8.938 9.162 57,225 -0.06(-0.63%)
Dec 18, 2018 9.453 9.764 9.181 9.220 35,836 -0.13(-1.35%)
Dec 17, 2018 9.910 10.10 9.269 9.346 45,527 -0.58(-5.87%)
Dec 14, 2018 10.69 10.88 9.861 9.929 44,053 -0.77(-7.18%)
Dec 13, 2018 11.10 11.10 10.69 10.70 41,186 -0.40(-3.59%)
Dec 12, 2018 10.93 11.46 10.71 11.10 21,815 +0.12(+1.06%)
Dec 11, 2018 10.73 11.25 10.73 10.98 23,640 +0.26(+2.45%)
Dec 10, 2018 10.59 10.84 10.27 10.72 48,199 +0.05(+0.46%)
Dec 07, 2018 10.57 10.74 10.42 10.67 18,218 -0.01(-0.09%)
Dec 06, 2018 10.58 10.76 10.48 10.68 10,494 +0.04(+0.36%)
Dec 04, 2018 10.82 11.04 10.54 10.64 30,775 -0.29(-2.67%)
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.