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 30, 2004 25.58 25.65 25.53 25.57 25,211 +0.03(+0.11%)
Jun 29, 2004 25.80 25.83 25.49 25.54 37,817 -0.23(-0.88%)
Jun 28, 2004 25.95 25.98 25.67 25.77 31,788 -0.18(-0.67%)
Jun 25, 2004 25.97 26.02 25.69 25.95 66,728 -0.05(-0.20%)
Jun 24, 2004 25.48 26.02 25.48 26.00 32,336 +0.53(+2.06%)
Jun 23, 2004 25.43 25.54 25.36 25.47 27,815 +0.04(+0.14%)
Jun 22, 2004 25.27 25.43 25.27 25.43 31,514 +0.09(+0.35%)
Jun 21, 2004 25.27 25.43 25.27 25.35 18,223 +0.06(+0.23%)
Jun 18, 2004 25.57 25.91 25.29 25.29 34,255 -0.28(-1.11%)
Jun 17, 2004 25.65 25.65 25.37 25.57 18,771 -0.01(-0.03%)
Jun 16, 2004 25.47 25.76 25.43 25.58 37,817 -0.03(-0.11%)
Jun 15, 2004 25.51 25.87 25.36 25.61 25,759 -0.01(-0.03%)
Jun 14, 2004 25.69 25.70 25.47 25.62 34,255 -0.17(-0.65%)
Jun 10, 2004 24.95 25.78 24.95 25.78 86,185 +0.91(+3.67%)
Jun 09, 2004 24.88 24.88 24.68 24.87 46,449 -0.01(-0.03%)
Jun 08, 2004 24.99 25.03 24.81 24.88 99,887 -0.29(-1.16%)
Jun 07, 2004 25.29 25.29 25.13 25.17 15,346 -0.11(-0.43%)
Jun 04, 2004 25.47 25.47 25.28 25.28 26,581 -0.19(-0.75%)
Jun 03, 2004 25.58 25.62 25.47 25.47 16,031 -0.18(-0.71%)
Jun 02, 2004 25.68 25.76 25.54 25.65 21,923 -0.03(-0.11%)
Jun 01, 2004 25.40 25.71 25.31 25.68 39,187 +0.21(+0.83%)
May 28, 2004 25.91 25.91 25.47 25.47 16,031 -1.01(-3.83%)
May 27, 2004 26.83 26.89 26.46 26.49 9,454 -0.49(-1.81%)
May 26, 2004 26.59 26.99 26.40 26.97 13,976 +0.24(+0.90%)
May 25, 2004 25.84 26.81 25.84 26.73 13,976 +0.98(+3.80%)
May 24, 2004 25.65 25.76 25.54 25.76 17,401 +0.21(+0.83%)
May 21, 2004 25.00 25.56 24.92 25.54 12,331 +0.55(+2.19%)
May 20, 2004 24.49 25.00 24.49 25.00 10,961 +0.51(+2.09%)
May 19, 2004 24.84 25.03 24.38 24.49 9,591 -0.35(-1.41%)
May 18, 2004 24.81 24.99 24.81 24.84 6,028 +0.02(+0.09%)
May 17, 2004 24.81 24.86 24.51 24.81 14,661 -0.01(-0.06%)
May 14, 2004 25.22 25.22 24.82 24.83 7,810 -0.47(-1.85%)
May 13, 2004 24.78 25.32 24.73 25.30 24,115 +0.55(+2.24%)
May 12, 2004 24.52 24.77 24.30 24.74 25,211 +0.08(+0.33%)
May 11, 2004 24.11 24.68 24.05 24.66 28,500 +0.63(+2.61%)
May 10, 2004 24.22 24.22 24.03 24.03 8,632 -0.15(-0.63%)
May 07, 2004 25.00 25.05 24.10 24.19 15,209 -0.86(-3.44%)
May 06, 2004 25.34 25.34 24.97 25.05 4,521 -0.40(-1.58%)
May 05, 2004 25.55 25.57 25.45 25.45 41,928 -0.10(-0.40%)
May 04, 2004 25.54 25.62 25.47 25.55 38,365 +0.01(+0.03%)
May 03, 2004 24.68 25.54 24.68 25.54 35,351 +0.88(+3.55%)
Apr 30, 2004 25.40 25.40 24.67 24.67 9,454 -0.91(-3.57%)
Apr 29, 2004 25.29 25.62 25.29 25.58 18,497 +0.36(+1.45%)
Apr 28, 2004 25.66 25.66 25.22 25.22 11,235 -0.27(-1.06%)
Apr 27, 2004 25.43 25.54 25.43 25.49 15,620 +0.20(+0.78%)
Apr 26, 2004 25.56 25.57 25.29 25.29 6,851 -0.42(-1.62%)
Apr 23, 2004 25.58 25.91 25.58 25.70 6,714 +0.27(+1.06%)
Apr 22, 2004 24.87 25.43 24.87 25.43 16,442 +0.64(+2.56%)
Apr 21, 2004 24.55 24.80 24.40 24.80 10,687 +0.19(+0.77%)
Apr 20, 2004 24.81 24.91 24.59 24.61 6,165 -0.12(-0.50%)
Apr 19, 2004 24.81 24.83 24.73 24.73 13,976 -0.17(-0.67%)
Apr 16, 2004 24.79 24.97 24.74 24.90 7,262 +0.11(+0.44%)
Apr 15, 2004 24.56 24.79 24.45 24.79 9,728 +0.34(+1.40%)
Apr 14, 2004 24.22 24.51 24.22 24.45 13,428 +0.23(+0.96%)
Apr 13, 2004 24.70 24.70 24.21 24.22 10,139 -0.41(-1.66%)
Apr 12, 2004 24.45 24.67 24.45 24.62 5,480 +0.10(+0.42%)
Apr 08, 2004 24.49 24.62 24.45 24.52 19,319 -0.34(-1.35%)
Apr 07, 2004 24.56 25.03 24.08 24.86 27,267 +0.34(+1.40%)
Apr 06, 2004 24.52 24.58 24.38 24.51 25,622 +0.09(+0.39%)
Apr 05, 2004 24.45 24.45 24.27 24.42 13,976 -0.01(-0.03%)
Apr 02, 2004 24.42 24.45 24.35 24.43 26,993 +0.08(+0.33%)
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.