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 (%)
Jan 30, 2004 21.81 21.97 21.81 21.89 7,810 +0.04(+0.20%)
Jan 29, 2004 21.97 22.22 21.79 21.85 22,060 +0.03(+0.13%)
Jan 28, 2004 21.96 21.97 21.79 21.82 6,714 -0.14(-0.63%)
Jan 27, 2004 21.89 21.97 21.89 21.96 9,454 +0.01(+0.07%)
Jan 26, 2004 21.89 21.98 21.84 21.95 7,125 +0.05(+0.23%)
Jan 23, 2004 21.86 21.89 21.86 21.89 1,644 +0.01(+0.03%)
Jan 22, 2004 21.97 21.99 21.84 21.89 6,988 +0.00(+0.00%)
Jan 21, 2004 21.96 22.00 21.83 21.89 3,014 -0.07(-0.33%)
Jan 20, 2004 21.97 22.00 21.93 21.96 13,976 -0.01(-0.07%)
Jan 16, 2004 21.94 22.08 21.94 21.97 27,678 +0.04(+0.17%)
Jan 15, 2004 22.00 22.00 21.91 21.94 29,596 -0.06(-0.27%)
Jan 14, 2004 22.11 22.11 21.98 22.00 6,302 -0.08(-0.36%)
Jan 13, 2004 22.24 22.24 22.06 22.08 6,028 -0.09(-0.43%)
Jan 12, 2004 22.24 22.26 22.04 22.17 8,358 -0.05(-0.23%)
Jan 09, 2004 22.37 22.43 22.22 22.22 6,028 -0.09(-0.42%)
Jan 08, 2004 22.37 22.42 22.29 22.32 19,456 -0.05(-0.23%)
Jan 07, 2004 22.51 22.51 22.31 22.37 6,302 +0.02(+0.10%)
Jan 06, 2004 22.69 22.73 22.32 22.35 19,593 -0.27(-1.19%)
Jan 05, 2004 22.67 22.95 22.59 22.62 17,538 -0.01(-0.03%)
Jan 02, 2004 22.70 22.74 22.62 22.62 12,331 -0.01(-0.03%)
Dec 31, 2003 22.88 22.99 22.62 22.63 9,865 -0.39(-1.71%)
Dec 30, 2003 22.81 23.03 22.70 23.03 13,976 +0.09(+0.38%)
Dec 29, 2003 22.27 22.92 22.24 22.94 19,319 +0.66(+2.98%)
Dec 26, 2003 22.27 22.27 22.26 22.27 6,165 -0.04(-0.16%)
Dec 24, 2003 22.19 22.31 22.19 22.31 2,192 +0.07(+0.29%)
Dec 23, 2003 22.26 22.27 22.22 22.24 11,098 -0.05(-0.23%)
Dec 22, 2003 22.15 22.32 22.15 22.30 22,197 +0.15(+0.66%)
Dec 19, 2003 22.00 22.19 21.88 22.15 14,798 +0.20(+0.90%)
Dec 18, 2003 21.70 21.95 21.70 21.95 30,966 +0.07(+0.30%)
Dec 17, 2003 21.90 21.90 21.82 21.89 51,793 -0.01(-0.07%)
Dec 16, 2003 21.86 21.92 21.79 21.90 36,310 -0.01(-0.03%)
Dec 15, 2003 22.22 22.22 21.91 21.91 8,084 -0.18(-0.79%)
Dec 12, 2003 21.89 22.28 21.89 22.08 14,250 +0.31(+1.41%)
Dec 11, 2003 21.75 21.89 21.75 21.78 19,730 +0.07(+0.30%)
Dec 10, 2003 21.76 21.82 21.59 21.71 30,692 +0.02(+0.10%)
Dec 09, 2003 21.67 21.74 21.53 21.69 26,856 -0.12(-0.57%)
Dec 08, 2003 21.70 21.83 21.70 21.81 22,608 +0.11(+0.50%)
Dec 05, 2003 21.85 21.85 21.68 21.70 8,358 -0.15(-0.67%)
Dec 04, 2003 21.75 21.89 21.64 21.85 18,360 +0.02(+0.10%)
Dec 03, 2003 21.87 21.91 21.82 21.83 6,576 -0.08(-0.37%)
Dec 02, 2003 21.82 21.91 21.71 21.91 18,497 +0.09(+0.43%)
Dec 01, 2003 21.83 21.89 21.73 21.81 17,812 +0.13(+0.61%)
Nov 28, 2003 21.55 21.75 21.55 21.68 2,740 +0.07(+0.34%)
Nov 26, 2003 21.76 21.76 21.61 21.61 16,031 -0.03(-0.13%)
Nov 25, 2003 21.40 21.66 21.39 21.64 8,358 +0.40(+1.89%)
Nov 24, 2003 20.95 21.46 20.95 21.24 20,827 +0.41(+1.96%)
Nov 21, 2003 20.47 20.85 20.43 20.83 46,723 +0.38(+1.86%)
Nov 20, 2003 20.45 20.45 20.45 20.45 25,074 +0.02(+0.11%)
Nov 19, 2003 20.58 20.59 20.33 20.43 57,685 -0.15(-0.74%)
Nov 18, 2003 21.06 21.06 20.58 20.58 22,334 -0.51(-2.42%)
Nov 17, 2003 21.16 21.16 21.07 21.09 11,235 -0.40(-1.87%)
Nov 14, 2003 21.59 21.59 21.49 21.49 6,988 -0.04(-0.20%)
Nov 13, 2003 21.38 21.54 21.24 21.54 8,221 +0.01(+0.07%)
Nov 12, 2003 21.46 21.67 21.46 21.52 16,168 +0.07(+0.34%)
Nov 11, 2003 20.96 21.45 20.96 21.45 13,565 +0.49(+2.33%)
Nov 10, 2003 21.09 21.09 20.95 20.96 24,526 -0.01(-0.07%)
Nov 07, 2003 20.84 21.00 20.84 20.98 33,707 +0.50(+2.46%)
Nov 06, 2003 20.14 20.47 20.14 20.47 69,743 +0.45(+2.22%)
Nov 05, 2003 19.72 20.16 19.72 20.03 41,243 +0.28(+1.44%)
Nov 04, 2003 19.71 19.75 19.72 19.74 17,949 +0.03(+0.15%)
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.