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 (%)
Aug 29, 2003 17.84 17.84 17.70 17.70 1,507 -0.22(-1.22%)
Aug 28, 2003 18.00 18.00 17.92 17.92 2,603 -0.09(-0.53%)
Aug 27, 2003 17.99 18.04 17.81 18.01 8,358 +0.01(+0.08%)
Aug 26, 2003 18.10 18.25 17.96 18.00 10,276 -0.18(-0.96%)
Aug 25, 2003 18.08 18.17 18.06 18.17 11,235 +0.09(+0.52%)
Aug 22, 2003 18.25 18.25 18.08 18.08 5,069 -0.13(-0.72%)
Aug 21, 2003 18.32 18.32 18.21 18.21 4,247 -0.11(-0.60%)
Aug 20, 2003 18.49 18.57 18.13 18.32 24,663 -0.25(-1.34%)
Aug 19, 2003 18.57 18.59 18.54 18.57 12,605 +0.04(+0.20%)
Aug 18, 2003 18.57 18.57 18.33 18.53 7,810 +0.14(+0.75%)
Aug 15, 2003 18.50 18.57 18.39 18.39 4,384 -0.18(-0.98%)
Aug 14, 2003 18.43 18.57 18.43 18.57 4,384 +0.11(+0.59%)
Aug 13, 2003 18.49 18.60 18.28 18.46 31,103 -0.10(-0.55%)
Aug 12, 2003 18.43 18.60 18.41 18.57 16,853 -0.04(-0.20%)
Aug 11, 2003 18.61 18.63 18.54 18.60 9,043 -0.01(-0.04%)
Aug 08, 2003 18.59 18.65 18.54 18.61 18,223 +0.07(+0.35%)
Aug 07, 2003 18.92 18.92 18.41 18.54 11,372 -0.39(-2.08%)
Aug 06, 2003 18.98 19.05 18.87 18.94 6,028 -0.04(-0.19%)
Aug 05, 2003 18.68 19.05 18.46 18.98 61,522 +0.47(+2.56%)
Aug 04, 2003 18.44 18.57 18.41 18.50 14,661 -0.02(-0.12%)
Aug 01, 2003 18.26 18.54 18.06 18.52 34,255 +0.01(+0.04%)
Jul 31, 2003 18.60 18.65 18.46 18.52 14,387 -0.17(-0.90%)
Jul 30, 2003 19.12 19.27 18.54 18.68 29,322 -0.34(-1.80%)
Jul 29, 2003 19.26 19.34 19.01 19.03 23,841 -0.09(-0.50%)
Jul 28, 2003 19.39 19.46 19.12 19.12 3,699 -0.20(-1.02%)
Jul 25, 2003 19.41 19.41 19.28 19.32 8,769 +0.01(+0.08%)
Jul 24, 2003 19.46 19.54 19.27 19.30 17,401 -0.16(-0.83%)
Jul 23, 2003 19.27 19.46 18.98 19.46 7,399 +0.14(+0.72%)
Jul 22, 2003 18.75 19.33 18.75 19.33 4,247 +0.58(+3.08%)
Jul 21, 2003 18.72 18.79 18.54 18.75 5,891 -0.07(-0.39%)
Jul 18, 2003 19.03 19.03 18.68 18.82 25,485 -0.30(-1.56%)
Jul 17, 2003 19.38 19.38 18.99 19.12 9,591 -0.34(-1.73%)
Jul 16, 2003 19.49 19.49 19.27 19.46 16,031 -0.20(-1.04%)
Jul 15, 2003 19.46 19.70 19.38 19.66 43,572 +0.04(+0.22%)
Jul 14, 2003 19.52 19.62 19.38 19.62 30,555 +0.28(+1.43%)
Jul 11, 2003 19.27 19.49 19.27 19.34 11,509 +0.10(+0.51%)
Jul 10, 2003 19.40 19.41 18.98 19.24 14,250 -0.17(-0.85%)
Jul 09, 2003 19.49 19.49 19.32 19.41 9,865 -0.05(-0.25%)
Jul 08, 2003 19.46 19.56 19.41 19.46 16,853 -0.00(-0.02%)
Jul 07, 2003 19.32 19.46 19.29 19.46 9,180 +0.22(+1.14%)
Jul 03, 2003 19.22 19.27 19.22 19.24 548 -0.02(-0.13%)
Jul 02, 2003 18.95 19.27 18.95 19.27 9,043 +0.35(+1.83%)
Jul 01, 2003 18.80 18.93 18.74 18.92 41,106 +0.17(+0.88%)
Jun 30, 2003 18.83 18.88 18.73 18.76 19,593 +0.02(+0.13%)
Jun 27, 2003 18.61 18.76 18.59 18.73 6,851 +0.17(+0.89%)
Jun 26, 2003 18.60 18.63 18.56 18.57 10,413 +0.01(+0.08%)
Jun 25, 2003 18.57 18.59 18.55 18.55 13,839 -0.01(-0.08%)
Jun 24, 2003 18.81 18.86 18.56 18.57 14,661 -0.36(-1.93%)
Jun 23, 2003 18.82 19.07 18.82 18.93 7,673 -0.01(-0.05%)
Jun 20, 2003 18.90 19.01 18.89 18.94 3,699 +0.16(+0.83%)
Jun 19, 2003 18.76 18.93 18.76 18.79 5,206 +0.05(+0.26%)
Jun 18, 2003 18.80 18.80 18.73 18.74 7,399 +0.00(+0.03%)
Jun 17, 2003 18.99 19.02 18.73 18.73 15,757 -0.29(-1.53%)
Jun 16, 2003 18.98 19.07 18.73 19.02 37,543 -0.29(-1.51%)
Jun 13, 2003 19.46 19.46 19.32 19.32 3,562 -0.12(-0.63%)
Jun 12, 2003 19.44 19.46 19.36 19.44 6,439 -0.02(-0.12%)
Jun 11, 2003 19.41 19.46 19.37 19.46 9,865 +0.00(+0.00%)
Jun 10, 2003 19.19 19.56 19.19 19.46 11,646 +0.15(+0.76%)
Jun 09, 2003 19.02 19.32 18.88 19.32 7,262 +0.29(+1.53%)
Jun 06, 2003 19.36 19.36 19.02 19.02 5,754 -0.36(-1.88%)
Jun 05, 2003 18.98 19.39 18.98 19.39 20,279 +0.17(+0.89%)
Jun 04, 2003 19.24 19.78 19.22 19.22 33,158 +0.01(+0.08%)
Jun 03, 2003 18.98 19.34 18.98 19.20 14,935 +0.23(+1.20%)
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.