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%)
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.