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 (%)
Jun 28, 2002 17.25 17.27 17.15 17.27 21,923 +0.07(+0.42%)
Jun 27, 2002 17.18 17.23 17.08 17.20 20,553 +0.00(+0.03%)
Jun 26, 2002 17.20 17.20 17.18 17.19 2,877 -0.01(-0.08%)
Jun 25, 2002 17.08 17.27 17.08 17.21 3,562 +0.30(+1.78%)
Jun 21, 2002 16.87 16.93 16.77 16.91 5,206 +0.04(+0.23%)
Jun 20, 2002 16.83 16.96 16.79 16.87 6,851 +0.03(+0.20%)
Jun 19, 2002 16.96 17.13 16.83 16.83 8,358 -0.08(-0.49%)
Jun 18, 2002 17.19 17.22 16.91 16.92 17,538 -0.26(-1.50%)
Jun 17, 2002 16.75 17.18 16.75 17.18 13,290 +0.44(+2.65%)
Jun 14, 2002 16.50 16.73 16.50 16.73 4,932 -0.05(-0.32%)
Jun 12, 2002 16.91 16.91 16.66 16.79 9,317 -0.12(-0.72%)
Jun 11, 2002 16.92 16.92 16.91 16.91 2,877 -0.01(-0.06%)
Jun 10, 2002 17.22 17.22 16.87 16.92 178,126 -0.31(-1.78%)
Jun 07, 2002 17.18 17.22 17.18 17.22 21,375 +0.05(+0.28%)
Jun 06, 2002 17.22 17.22 17.15 17.18 8,221 -0.10(-0.56%)
Jun 05, 2002 17.42 17.42 17.20 17.27 11,920 -0.64(-3.58%)
May 31, 2002 17.91 18.00 17.91 17.91 1,781 -0.45(-2.46%)
May 28, 2002 18.38 18.38 18.25 18.37 4,795 -0.01(-0.08%)
May 27, 2002 18.36 18.53 18.36 18.38 18,360 +0.00(+0.00%)
May 24, 2002 18.36 18.53 18.36 18.38 18,360 +0.01(+0.05%)
May 23, 2002 18.46 18.46 18.29 18.37 9,317 -0.14(-0.74%)
May 22, 2002 18.48 18.51 18.44 18.51 22,334 +0.02(+0.13%)
May 21, 2002 18.48 18.51 18.37 18.48 58,918 +0.00(+0.00%)
May 20, 2002 18.66 18.66 18.24 18.48 12,331 -0.10(-0.55%)
May 17, 2002 18.61 18.61 18.44 18.59 12,742 -0.07(-0.39%)
May 16, 2002 18.23 18.83 18.23 18.66 37,132 +0.43(+2.38%)
May 15, 2002 18.22 18.34 18.22 18.23 4,658 +0.00(+0.03%)
May 14, 2002 17.75 18.22 17.75 18.22 3,151 +0.51(+2.88%)
May 13, 2002 17.59 17.71 17.56 17.71 685 +0.17(+0.94%)
May 10, 2002 17.70 17.70 17.53 17.54 11,646 -0.15(-0.85%)
May 09, 2002 17.68 17.72 17.66 17.70 1,644 -0.01(-0.05%)
May 08, 2002 17.52 17.72 17.49 17.71 1,507 +0.13(+0.72%)
May 07, 2002 17.62 17.65 17.58 17.58 1,370 -0.06(-0.33%)
May 06, 2002 17.52 17.64 17.40 17.64 13,428 +0.24(+1.40%)
May 03, 2002 17.10 17.39 17.08 17.39 6,851 +0.29(+1.71%)
May 02, 2002 17.03 17.10 16.95 17.10 5,754 +0.08(+0.49%)
May 01, 2002 16.74 17.02 16.74 17.02 6,714 +0.23(+1.39%)
Apr 30, 2002 16.65 16.79 16.60 16.79 2,466 +0.16(+0.97%)
Apr 29, 2002 16.73 16.73 16.60 16.63 1,644 -0.01(-0.09%)
Apr 26, 2002 16.59 16.64 16.55 16.64 3,151 -0.05(-0.29%)
Apr 25, 2002 16.68 16.71 16.62 16.69 9,454 +0.01(+0.06%)
Apr 24, 2002 16.66 16.69 16.64 16.68 3,699 +0.08(+0.50%)
Apr 23, 2002 16.64 16.64 16.60 16.60 685 +0.03(+0.18%)
Apr 22, 2002 16.57 16.64 16.57 16.57 959 -0.02(-0.15%)
Apr 19, 2002 16.59 16.59 16.49 16.59 3,836 +0.00(+0.00%)
Apr 18, 2002 16.59 16.64 16.54 16.59 2,055 +0.00(+0.00%)
Apr 17, 2002 16.71 16.59 16.47 16.59 3,836 +0.00(+0.00%)
Apr 16, 2002 16.32 16.59 16.32 16.59 11,098 +0.02(+0.15%)
Apr 15, 2002 16.59 16.59 16.47 16.57 4,795 -0.06(-0.35%)
Apr 12, 2002 16.50 16.68 16.34 16.63 13,290 +0.13(+0.77%)
Apr 11, 2002 16.19 16.55 16.19 16.50 15,483 +0.31(+1.92%)
Apr 10, 2002 15.97 16.19 15.91 16.19 10,961 +0.21(+1.34%)
Apr 09, 2002 15.95 15.97 15.95 15.97 3,151 +0.02(+0.15%)
Apr 08, 2002 15.62 15.96 15.62 15.95 13,839 +0.34(+2.15%)
Apr 05, 2002 15.72 15.72 15.57 15.61 6,302 -0.15(-0.96%)
Apr 04, 2002 15.87 15.87 15.76 15.76 2,329 -0.16(-0.98%)
Apr 03, 2002 15.90 16.02 15.90 15.92 11,920 +0.10(+0.61%)
Apr 02, 2002 15.82 15.85 15.82 15.82 3,014 -0.01(-0.09%)
Apr 01, 2002 15.84 15.89 15.82 15.84 3,836 +0.02(+0.12%)
Mar 29, 2002 15.62 15.82 15.62 15.82 10,413 +0.00(+0.00%)
Mar 28, 2002 15.62 15.82 15.62 15.82 10,413 +0.18(+1.12%)
Mar 27, 2002 15.74 15.79 15.57 15.64 6,851 +0.02(+0.12%)
Mar 26, 2002 15.52 15.72 15.52 15.62 4,795 +0.13(+0.82%)
Mar 25, 2002 15.82 15.82 15.50 15.50 3,836 -0.31(-1.94%)
Mar 22, 2002 15.74 15.80 15.74 15.80 3,288 +0.20(+1.28%)
Mar 21, 2002 15.45 15.74 15.45 15.60 8,084 +0.28(+1.81%)
Mar 20, 2002 15.49 15.49 15.33 15.33 5,206 -0.12(-0.79%)
Mar 19, 2002 15.30 15.47 15.30 15.45 9,454 +0.02(+0.16%)
Mar 18, 2002 15.19 15.47 15.18 15.42 49,190 +0.28(+1.83%)
Mar 15, 2002 15.30 15.31 15.10 15.15 43,572 -0.25(-1.64%)
Mar 14, 2002 15.45 15.47 15.37 15.40 14,387 -0.05(-0.31%)
Mar 13, 2002 15.47 15.52 15.45 15.45 4,658 -0.05(-0.31%)
Mar 12, 2002 15.40 15.67 15.40 15.50 10,687 +0.10(+0.63%)
Mar 11, 2002 15.45 15.93 15.40 15.40 40,421 +0.05(+0.32%)
Mar 08, 2002 14.84 15.35 14.84 15.35 31,377 +0.80(+5.52%)
Mar 07, 2002 14.47 14.60 14.47 14.55 25,485 +0.10(+0.67%)
Mar 06, 2002 14.35 14.45 14.35 14.45 3,425 +0.05(+0.34%)
Mar 05, 2002 14.28 14.40 14.28 14.40 822 +0.14(+0.95%)
Mar 04, 2002 14.31 14.47 14.26 14.27 20,142 -0.16(-1.11%)
Mar 01, 2002 14.36 14.43 14.35 14.43 1,233 +0.07(+0.51%)
Feb 28, 2002 14.26 14.35 14.26 14.35 5,206 +0.09(+0.65%)
Feb 27, 2002 14.26 14.31 14.26 14.26 2,055 -0.02(-0.14%)
Feb 26, 2002 13.89 14.28 13.89 14.28 3,562 +0.44(+3.16%)
Feb 25, 2002 13.87 13.87 13.76 13.84 1,370 -0.07(-0.52%)
Feb 22, 2002 13.65 13.92 13.65 13.92 5,480 +0.27(+1.96%)
Feb 21, 2002 13.42 13.72 13.38 13.65 6,165 +0.27(+2.00%)
Feb 20, 2002 13.33 13.43 13.33 13.38 2,877 +0.10(+0.77%)
Feb 19, 2002 13.09 13.28 13.02 13.28 2,740 +0.14(+1.07%)
Feb 18, 2002 13.21 13.21 13.14 13.14 1,096 +0.00(+0.00%)
Feb 15, 2002 13.21 13.21 13.14 13.14 1,096 -0.05(-0.37%)
Feb 14, 2002 13.19 13.35 13.19 13.19 2,192 +0.02(+0.19%)
Feb 13, 2002 13.12 13.20 13.04 13.16 16,579 +0.10(+0.74%)
Feb 12, 2002 13.13 13.19 12.95 13.06 13,016 -0.10(-0.74%)
Feb 11, 2002 13.20 13.29 13.16 13.16 3,151 -0.01(-0.07%)
Feb 08, 2002 13.35 13.41 13.08 13.17 11,372 -0.14(-1.06%)
Feb 07, 2002 13.56 13.62 13.19 13.31 7,262 -0.20(-1.48%)
Feb 06, 2002 12.21 13.62 12.21 13.51 40,969 +1.35(+11.08%)
Feb 05, 2002 12.19 12.21 12.07 12.16 8,221 -0.02(-0.20%)
Feb 04, 2002 12.36 12.36 12.19 12.19 2,466 -0.12(-0.99%)
Feb 01, 2002 12.46 12.46 12.31 12.31 150,722 -0.05(-0.39%)
Jan 31, 2002 12.38 12.38 12.26 12.36 3,151 +0.10(+0.79%)
Jan 30, 2002 12.04 12.26 12.04 12.26 5,069 +0.18(+1.45%)
Jan 29, 2002 12.20 12.20 12.09 12.09 959 -0.17(-1.39%)
Jan 28, 2002 12.16 12.29 12.16 12.26 18,497 +0.21(+1.74%)
Jan 25, 2002 12.46 12.46 11.93 12.05 38,091 -0.51(-4.07%)
Jan 24, 2002 13.14 13.14 12.55 12.56 7,810 -0.62(-4.72%)
Jan 23, 2002 13.35 13.35 13.16 13.18 3,425 -0.15(-1.10%)
Jan 22, 2002 13.45 13.45 13.31 13.33 2,466 -0.18(-1.30%)
Jan 21, 2002 13.62 13.62 13.50 13.50 11,235 +0.00(+0.00%)
Jan 18, 2002 13.62 13.62 13.50 13.50 11,235 -0.12(-0.89%)
Jan 17, 2002 13.92 13.93 13.48 13.62 18,360 -0.36(-2.61%)
Jan 16, 2002 14.35 14.35 13.99 13.99 20,279 -0.36(-2.54%)
Jan 15, 2002 14.69 14.70 14.30 14.35 12,742 -0.44(-2.96%)
Jan 14, 2002 15.19 15.19 14.79 14.79 13,016 -0.39(-2.56%)
Jan 11, 2002 15.33 15.33 15.18 15.18 3,836 -0.12(-0.80%)
Jan 10, 2002 15.33 15.35 15.28 15.30 397,359 +0.26(+1.75%)
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.