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 (%)
Mar 31, 2004 24.23 24.37 24.08 24.27 23,704 -0.11(-0.45%)
Mar 30, 2004 24.43 24.45 24.38 24.38 21,375 -0.07(-0.30%)
Mar 29, 2004 24.43 24.45 24.30 24.45 22,334 +0.00(+0.00%)
Mar 26, 2004 24.02 24.45 24.02 24.45 14,113 +0.44(+1.82%)
Mar 25, 2004 24.05 24.15 23.90 24.01 21,786 +0.01(+0.03%)
Mar 24, 2004 23.57 24.00 23.54 24.00 12,742 +0.32(+1.36%)
Mar 23, 2004 23.29 23.83 23.29 23.68 12,468 +0.40(+1.72%)
Mar 22, 2004 23.32 23.36 23.19 23.28 16,853 -0.04(-0.19%)
Mar 19, 2004 23.32 23.39 23.24 23.32 10,687 -0.04(-0.16%)
Mar 18, 2004 23.54 23.54 23.35 23.36 17,538 -0.18(-0.77%)
Mar 17, 2004 23.87 23.87 23.43 23.54 12,468 -0.25(-1.04%)
Mar 16, 2004 23.57 23.85 23.57 23.79 10,139 +0.15(+0.62%)
Mar 15, 2004 23.68 23.83 23.65 23.65 18,086 -0.07(-0.31%)
Mar 12, 2004 23.72 23.79 23.32 23.72 27,267 -0.07(-0.31%)
Mar 11, 2004 23.97 24.08 23.76 23.79 20,690 -0.25(-1.03%)
Mar 10, 2004 23.90 24.14 23.80 24.04 10,276 +0.09(+0.40%)
Mar 09, 2004 23.87 24.06 23.84 23.95 21,101 +0.04(+0.15%)
Mar 08, 2004 23.71 23.95 23.54 23.91 28,911 +0.20(+0.86%)
Mar 05, 2004 23.28 23.72 23.28 23.70 30,966 +0.36(+1.56%)
Mar 04, 2004 23.17 23.34 23.17 23.34 9,454 +0.21(+0.92%)
Mar 03, 2004 23.33 23.40 22.97 23.13 13,290 -0.28(-1.19%)
Mar 02, 2004 22.99 23.41 22.97 23.41 23,430 +0.54(+2.36%)
Mar 01, 2004 22.95 22.95 22.64 22.87 27,678 +0.07(+0.29%)
Feb 27, 2004 22.79 22.98 22.62 22.80 9,728 +0.03(+0.13%)
Feb 26, 2004 22.88 22.91 22.70 22.77 13,976 -0.04(-0.16%)
Feb 25, 2004 22.34 22.90 22.11 22.81 24,526 +0.47(+2.09%)
Feb 24, 2004 21.75 22.34 21.64 22.34 31,788 +0.64(+2.96%)
Feb 23, 2004 21.81 21.81 21.68 21.70 78,512 -0.04(-0.20%)
Feb 20, 2004 21.97 21.97 21.52 21.74 44,394 -0.30(-1.36%)
Feb 19, 2004 22.38 22.38 22.04 22.04 6,714 -0.34(-1.50%)
Feb 18, 2004 22.80 22.81 22.32 22.38 23,293 -0.57(-2.48%)
Feb 17, 2004 22.41 22.96 22.37 22.95 17,538 +0.54(+2.41%)
Feb 13, 2004 22.50 22.50 22.20 22.41 33,570 -0.15(-0.65%)
Feb 12, 2004 22.19 22.62 22.19 22.55 16,579 +0.38(+1.71%)
Feb 11, 2004 21.90 22.17 21.89 22.17 18,223 +0.27(+1.23%)
Feb 10, 2004 21.97 22.00 21.89 21.90 21,101 +0.01(+0.03%)
Feb 09, 2004 21.88 21.91 21.88 21.89 18,497 -0.03(-0.13%)
Feb 06, 2004 21.89 21.93 21.81 21.92 20,553 +0.04(+0.17%)
Feb 05, 2004 21.84 21.93 21.82 21.89 24,800 +0.06(+0.27%)
Feb 04, 2004 21.95 21.95 21.83 21.83 50,971 -0.12(-0.56%)
Feb 03, 2004 22.00 22.03 21.89 21.95 50,423 +0.02(+0.10%)
Feb 02, 2004 21.86 21.93 21.85 21.93 69,332 +0.04(+0.17%)
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%)
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.