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 (%)
May 31, 2019 4.380 5.180 4.380 4.750 254,300 -1.40(-22.76%)
May 30, 2019 6.060 6.150 6.010 6.150 104,311 +0.05(+0.82%)
May 29, 2019 6.250 6.270 6.010 6.100 7,772 -0.17(-2.71%)
May 28, 2019 6.410 6.500 6.140 6.270 13,552 -0.13(-2.03%)
May 24, 2019 6.460 6.500 6.230 6.400 1,500 +0.00(+0.00%)
May 23, 2019 6.370 6.400 6.170 6.400 6,939 +0.03(+0.47%)
May 22, 2019 6.430 6.510 6.350 6.370 5,515 -0.02(-0.31%)
May 21, 2019 6.450 6.450 6.220 6.390 8,264 +0.04(+0.63%)
May 20, 2019 6.180 6.350 6.080 6.350 11,816 +0.15(+2.42%)
May 17, 2019 6.210 6.210 6.120 6.200 7,200 -0.06(-0.96%)
May 16, 2019 6.350 6.358 6.200 6.260 16,689 -0.10(-1.57%)
May 15, 2019 6.180 6.360 6.100 6.360 12,471 +0.13(+2.09%)
May 14, 2019 6.420 6.529 6.190 6.230 18,357 -0.11(-1.74%)
May 13, 2019 6.400 6.420 6.300 6.340 19,114 -0.11(-1.71%)
May 10, 2019 6.280 6.500 6.160 6.450 28,700 +0.18(+2.87%)
May 09, 2019 6.760 6.760 6.260 6.270 29,376 -0.44(-6.56%)
May 08, 2019 6.690 6.760 6.570 6.710 106,912 +0.07(+1.05%)
May 07, 2019 6.730 6.730 6.590 6.640 30,082 -0.08(-1.19%)
May 06, 2019 6.450 6.730 6.359 6.720 10,291 +0.27(+4.19%)
May 03, 2019 6.330 6.620 6.150 6.450 36,400 +0.09(+1.42%)
May 02, 2019 6.570 6.760 6.240 6.360 20,088 -0.14(-2.15%)
May 01, 2019 7.000 7.320 6.500 6.500 44,553 -0.51(-7.28%)
Apr 30, 2019 6.570 7.190 6.521 7.010 123,970 +0.44(+6.70%)
Apr 29, 2019 6.250 6.590 6.070 6.570 30,130 +0.31(+4.95%)
Apr 26, 2019 6.180 6.330 6.020 6.260 153,900 +0.00(+0.00%)
Apr 25, 2019 6.250 6.290 6.190 6.260 51,900 -0.01(-0.16%)
Apr 24, 2019 6.430 6.430 6.180 6.270 32,608 -0.15(-2.34%)
Apr 23, 2019 6.160 6.470 6.020 6.420 22,067 +0.26(+4.22%)
Apr 22, 2019 6.030 6.225 6.015 6.160 17,595 +0.08(+1.32%)
Apr 18, 2019 6.030 6.200 6.015 6.080 25,000 +0.05(+0.83%)
Apr 17, 2019 6.470 6.470 6.000 6.030 18,857 -0.38(-5.93%)
Apr 16, 2019 6.460 6.490 6.410 6.410 4,664 -0.05(-0.77%)
Apr 15, 2019 6.400 6.480 6.350 6.460 21,787 +0.11(+1.73%)
Apr 12, 2019 6.400 6.420 6.300 6.350 10,900 -0.05(-0.78%)
Apr 11, 2019 6.150 6.400 6.150 6.400 20,386 +0.25(+4.07%)
Apr 10, 2019 6.140 6.360 6.115 6.150 21,741 +0.00(+0.00%)
Apr 09, 2019 6.420 6.480 6.150 6.150 12,842 -0.27(-4.21%)
Apr 08, 2019 6.370 6.420 6.320 6.420 13,417 +0.06(+0.94%)
Apr 05, 2019 6.270 6.430 6.180 6.360 14,100 +0.05(+0.79%)
Apr 04, 2019 6.440 6.440 6.300 6.310 14,086 +0.09(+1.45%)
Apr 03, 2019 6.020 6.280 6.000 6.220 15,047 +0.20(+3.32%)
Apr 02, 2019 5.830 6.020 5.680 6.020 92,231 +0.19(+3.26%)
Apr 01, 2019 6.000 6.140 5.700 5.830 45,082 -0.16(-2.67%)
Mar 29, 2019 6.000 6.080 5.770 5.990 69,800 -0.01(-0.17%)
Mar 28, 2019 6.110 6.231 5.960 6.000 38,583 -0.11(-1.80%)
Mar 27, 2019 6.390 6.470 6.080 6.110 60,932 -0.33(-5.12%)
Mar 26, 2019 6.670 6.881 6.410 6.440 46,478 -0.24(-3.59%)
Mar 25, 2019 6.650 6.820 6.570 6.680 88,593 +0.08(+1.21%)
Mar 22, 2019 6.550 6.600 6.510 6.600 21,300 +0.04(+0.61%)
Mar 21, 2019 6.560 6.610 6.520 6.560 16,161 -0.01(-0.15%)
Mar 20, 2019 6.560 6.660 6.540 6.570 9,346 -0.05(-0.76%)
Mar 19, 2019 6.740 6.750 6.510 6.620 36,222 -0.06(-0.90%)
Mar 18, 2019 6.700 6.750 6.565 6.680 15,682 -0.02(-0.30%)
Mar 15, 2019 6.700 6.740 6.575 6.700 40,400 +0.10(+1.52%)
Mar 14, 2019 6.550 6.730 6.521 6.600 31,292 +0.00(+0.00%)
Mar 13, 2019 6.720 6.880 6.600 6.600 33,771 -0.16(-2.37%)
Mar 12, 2019 6.830 6.930 6.700 6.760 22,016 -0.14(-2.03%)
Mar 11, 2019 6.910 6.940 6.771 6.900 24,467 -0.05(-0.72%)
Mar 08, 2019 6.790 7.020 6.760 6.950 17,900 +0.19(+2.81%)
Mar 07, 2019 6.750 6.825 6.610 6.760 52,054 -0.05(-0.73%)
Mar 06, 2019 6.950 6.990 6.770 6.810 43,043 -0.21(-2.99%)
Mar 05, 2019 6.920 7.060 6.900 7.020 21,090 +0.06(+0.86%)
Mar 04, 2019 6.920 7.060 6.860 6.960 27,892 -0.01(-0.14%)
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.