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 (%)
Oct 29, 2004 22.82 22.95 22.51 22.51 17,949 -0.38(-1.66%)
Oct 28, 2004 22.59 22.95 22.59 22.89 17,127 +0.34(+1.52%)
Oct 27, 2004 22.49 22.75 22.44 22.55 30,555 -0.01(-0.03%)
Oct 26, 2004 22.45 22.64 22.24 22.56 26,170 +0.11(+0.49%)
Oct 25, 2004 22.51 22.54 22.37 22.45 18,223 +0.01(+0.03%)
Oct 22, 2004 22.24 22.44 22.21 22.44 26,170 +0.28(+1.25%)
Oct 21, 2004 21.70 22.16 21.57 22.16 30,555 +0.44(+2.02%)
Oct 20, 2004 21.91 21.91 21.68 21.73 35,625 -0.22(-1.00%)
Oct 19, 2004 22.15 22.30 21.94 21.95 13,428 -0.16(-0.73%)
Oct 18, 2004 22.06 22.16 22.02 22.11 4,384 +0.05(+0.23%)
Oct 15, 2004 21.93 22.06 21.89 22.06 8,084 +0.09(+0.40%)
Oct 14, 2004 22.35 22.41 21.97 21.97 8,769 -0.40(-1.79%)
Oct 13, 2004 22.39 22.52 22.34 22.37 7,947 -0.05(-0.23%)
Oct 12, 2004 22.51 22.51 22.41 22.42 10,687 -0.17(-0.74%)
Oct 11, 2004 22.65 22.65 22.58 22.59 2,192 -0.06(-0.26%)
Oct 08, 2004 22.99 22.99 22.64 22.65 10,550 -0.39(-1.71%)
Oct 07, 2004 23.21 23.23 23.02 23.04 13,016 -0.12(-0.50%)
Oct 06, 2004 23.06 23.16 23.03 23.16 16,168 +0.12(+0.54%)
Oct 05, 2004 23.32 23.32 22.97 23.03 11,509 -0.25(-1.07%)
Oct 04, 2004 23.35 23.35 23.13 23.28 15,072 -0.05(-0.22%)
Oct 01, 2004 22.59 23.34 22.54 23.33 22,745 +0.75(+3.33%)
Sep 30, 2004 21.79 22.58 21.79 22.58 13,153 +0.76(+3.48%)
Sep 29, 2004 21.49 21.82 21.45 21.82 24,526 +0.36(+1.70%)
Sep 28, 2004 21.43 21.59 21.43 21.46 12,879 +0.03(+0.14%)
Sep 27, 2004 21.60 21.60 21.43 21.43 16,853 -0.22(-1.01%)
Sep 24, 2004 21.60 21.73 21.60 21.65 5,754 -0.01(-0.07%)
Sep 23, 2004 21.87 21.87 21.60 21.66 33,570 -0.14(-0.64%)
Sep 22, 2004 22.19 22.19 21.80 21.80 24,389 -0.46(-2.07%)
Sep 21, 2004 22.35 22.43 22.25 22.26 14,524 -0.09(-0.39%)
Sep 20, 2004 22.62 22.67 22.35 22.35 30,144 -0.28(-1.26%)
Sep 17, 2004 22.84 22.84 22.62 22.63 35,762 -0.15(-0.67%)
Sep 16, 2004 22.88 22.91 22.78 22.78 18,908 -0.06(-0.26%)
Sep 15, 2004 22.84 23.00 22.73 22.84 23,841 -0.04(-0.19%)
Sep 14, 2004 22.75 23.02 22.73 22.89 15,346 +0.12(+0.51%)
Sep 13, 2004 22.70 22.84 22.70 22.77 31,103 +0.09(+0.42%)
Sep 10, 2004 22.62 22.73 22.62 22.68 21,512 +0.04(+0.16%)
Sep 09, 2004 22.84 22.84 22.62 22.64 22,197 -0.13(-0.58%)
Sep 08, 2004 22.94 23.17 22.71 22.77 18,771 -0.15(-0.64%)
Sep 07, 2004 22.95 23.06 22.81 22.92 16,442 +0.01(+0.03%)
Sep 03, 2004 22.70 22.99 22.70 22.91 7,947 +0.32(+1.42%)
Sep 02, 2004 22.21 22.59 22.11 22.59 5,891 +0.41(+1.84%)
Sep 01, 2004 22.00 22.18 21.97 22.18 11,509 +0.12(+0.56%)
Aug 31, 2004 21.94 22.06 21.81 22.06 19,182 +0.12(+0.57%)
Aug 30, 2004 22.49 22.49 21.93 21.93 15,757 -0.55(-2.47%)
Aug 27, 2004 22.38 22.49 22.37 22.49 4,521 +0.11(+0.49%)
Aug 26, 2004 22.47 22.51 22.35 22.38 10,824 -0.12(-0.52%)
Aug 25, 2004 22.33 22.49 22.26 22.49 21,512 +0.16(+0.72%)
Aug 24, 2004 22.61 22.62 22.33 22.33 23,567 -0.20(-0.91%)
Aug 23, 2004 22.93 23.05 22.51 22.54 21,786 -0.37(-1.62%)
Aug 20, 2004 22.66 22.91 22.55 22.91 9,865 +0.14(+0.61%)
Aug 19, 2004 22.62 22.77 22.43 22.77 14,387 +0.12(+0.55%)
Aug 18, 2004 21.97 22.65 21.97 22.65 13,428 +0.68(+3.09%)
Aug 17, 2004 21.79 21.97 21.74 21.97 21,512 +0.18(+0.84%)
Aug 16, 2004 21.74 21.97 21.74 21.79 16,031 +0.09(+0.40%)
Aug 13, 2004 21.53 21.72 21.42 21.70 10,413 +0.23(+1.05%)
Aug 12, 2004 21.46 21.58 21.43 21.47 16,716 -0.08(-0.37%)
Aug 11, 2004 21.79 21.79 21.46 21.55 9,317 -0.28(-1.30%)
Aug 10, 2004 21.19 21.84 21.15 21.84 11,098 +0.66(+3.10%)
Aug 09, 2004 21.42 21.42 21.17 21.18 25,348 -0.31(-1.46%)
Aug 06, 2004 21.46 21.62 21.38 21.49 20,004 -0.06(-0.27%)
Aug 05, 2004 21.89 21.89 21.55 21.55 13,702 -0.38(-1.73%)
Aug 04, 2004 21.68 22.03 21.68 21.93 21,101 +0.26(+1.18%)
Aug 03, 2004 22.55 22.55 21.68 21.68 22,745 -0.91(-4.01%)
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.