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 (%)
Aug 30, 2019 3.830 3.931 3.830 3.860 4,300 +0.03(+0.78%)
Aug 29, 2019 3.850 3.900 3.800 3.830 32,522 -0.01(-0.26%)
Aug 28, 2019 3.990 3.990 3.810 3.840 40,622 -0.06(-1.54%)
Aug 27, 2019 3.970 4.010 3.850 3.900 43,113 -0.08(-2.01%)
Aug 26, 2019 4.270 4.270 3.975 3.980 24,451 -0.07(-1.73%)
Aug 23, 2019 4.230 4.390 4.030 4.050 10,500 -0.17(-4.03%)
Aug 22, 2019 4.610 4.610 4.220 4.220 15,445 -0.44(-9.44%)
Aug 21, 2019 4.500 4.660 4.500 4.660 786 +0.19(+4.25%)
Aug 20, 2019 4.500 4.590 4.360 4.470 8,006 -0.08(-1.76%)
Aug 19, 2019 4.550 4.600 4.400 4.550 9,784 +0.01(+0.22%)
Aug 16, 2019 4.660 4.660 4.310 4.540 22,300 -0.14(-2.99%)
Aug 15, 2019 4.590 4.690 4.590 4.680 23,066 +0.08(+1.74%)
Aug 14, 2019 4.880 4.880 4.600 4.600 8,865 -0.23(-4.76%)
Aug 13, 2019 4.650 4.830 4.650 4.830 33,207 +0.19(+4.11%)
Aug 12, 2019 4.720 4.720 4.600 4.639 15,180 -0.08(-1.71%)
Aug 09, 2019 4.870 4.880 4.700 4.720 12,100 -0.15(-3.08%)
Aug 08, 2019 4.870 5.050 4.870 4.870 21,998 -0.13(-2.60%)
Aug 07, 2019 4.860 5.070 4.850 5.000 30,174 +0.03(+0.60%)
Aug 06, 2019 4.980 5.060 4.960 4.970 2,035 -0.03(-0.60%)
Aug 05, 2019 4.990 5.100 4.970 5.000 14,793 -0.06(-1.19%)
Aug 02, 2019 5.000 5.430 4.900 5.060 28,800 +0.02(+0.40%)
Aug 01, 2019 5.110 5.200 4.925 5.040 17,140 -0.09(-1.75%)
Jul 31, 2019 5.260 5.320 5.130 5.130 37,060 -0.08(-1.54%)
Jul 30, 2019 5.030 5.270 5.030 5.210 6,296 +0.13(+2.56%)
Jul 29, 2019 4.800 5.300 4.800 5.080 67,570 +0.21(+4.31%)
Jul 26, 2019 5.100 5.250 4.870 4.870 10,300 -0.26(-5.07%)
Jul 25, 2019 5.260 5.260 5.060 5.130 5,798 -0.17(-3.21%)
Jul 24, 2019 5.250 5.310 5.190 5.300 23,359 +0.05(+0.95%)
Jul 23, 2019 5.270 5.270 5.250 5.250 11,214 -0.05(-0.94%)
Jul 22, 2019 5.270 5.300 5.065 5.300 10,955 +0.00(+0.00%)
Jul 19, 2019 5.320 5.370 5.250 5.300 48,900 -0.06(-1.12%)
Jul 18, 2019 5.240 5.370 5.220 5.360 30,742 +0.14(+2.68%)
Jul 17, 2019 5.400 5.400 5.186 5.220 7,670 -0.18(-3.33%)
Jul 16, 2019 5.120 5.407 5.120 5.400 42,209 +0.23(+4.45%)
Jul 15, 2019 5.250 5.250 5.100 5.170 12,768 +0.09(+1.77%)
Jul 12, 2019 5.140 5.240 5.080 5.080 8,600 -0.10(-1.93%)
Jul 11, 2019 5.380 5.430 5.130 5.180 19,556 -0.24(-4.43%)
Jul 10, 2019 5.180 5.450 5.180 5.420 14,625 +0.23(+4.43%)
Jul 09, 2019 5.130 5.190 5.075 5.190 37,590 +0.09(+1.76%)
Jul 08, 2019 4.980 5.130 4.795 5.100 19,048 +0.10(+2.00%)
Jul 05, 2019 4.890 5.020 4.840 5.000 13,100 +0.10(+2.04%)
Jul 03, 2019 4.900 4.950 4.900 4.900 3,000 +0.00(+0.00%)
Jul 02, 2019 4.840 4.980 4.770 4.900 19,686 +0.08(+1.66%)
Jul 01, 2019 4.900 4.940 4.740 4.820 25,715 -0.06(-1.23%)
Jun 28, 2019 5.070 5.120 4.860 4.880 30,200 -0.29(-5.61%)
Jun 27, 2019 5.250 5.300 5.069 5.170 10,233 -0.08(-1.52%)
Jun 26, 2019 4.900 5.250 4.850 5.250 28,290 +0.40(+8.25%)
Jun 25, 2019 4.920 4.920 4.710 4.850 13,667 -0.07(-1.42%)
Jun 24, 2019 5.050 5.110 4.740 4.920 43,456 -0.13(-2.57%)
Jun 21, 2019 5.250 5.290 4.955 5.050 22,500 -0.20(-3.81%)
Jun 20, 2019 5.000 5.260 4.800 5.250 54,120 +0.25(+5.00%)
Jun 19, 2019 4.940 5.010 4.794 5.000 36,451 +0.06(+1.21%)
Jun 18, 2019 4.880 4.950 4.700 4.940 43,651 +0.05(+1.02%)
Jun 17, 2019 4.580 4.910 4.410 4.890 30,028 +0.31(+6.77%)
Jun 14, 2019 4.830 4.870 4.560 4.580 23,000 -0.29(-5.95%)
Jun 13, 2019 4.650 4.870 4.490 4.870 53,677 +0.29(+6.33%)
Jun 12, 2019 4.650 4.680 4.466 4.580 84,612 -0.07(-1.51%)
Jun 11, 2019 4.690 4.740 4.500 4.650 46,022 -0.03(-0.64%)
Jun 10, 2019 4.490 4.780 4.335 4.680 46,315 +0.18(+4.00%)
Jun 07, 2019 4.390 4.540 4.320 4.500 28,700 +0.10(+2.27%)
Jun 06, 2019 4.240 4.480 4.190 4.400 80,212 +0.10(+2.33%)
Jun 05, 2019 4.280 4.450 4.137 4.300 84,726 -0.38(-8.12%)
Jun 04, 2019 4.600 4.776 4.500 4.680 21,967 +0.13(+2.86%)
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.