Skip to main content
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 31, 2002 18.30 18.37 18.15 18.15 22,334 -0.14(-0.74%)
Oct 30, 2002 18.32 18.37 18.22 18.28 2,466 -0.01(-0.05%)
Oct 29, 2002 18.25 18.29 18.20 18.29 5,069 +0.10(+0.53%)
Oct 28, 2002 18.05 18.20 18.05 18.20 959 +0.19(+1.08%)
Oct 25, 2002 17.95 18.00 17.95 18.00 1,096 +0.10(+0.54%)
Oct 24, 2002 17.90 17.90 17.86 17.90 685 +0.10(+0.55%)
Oct 23, 2002 17.71 17.81 17.67 17.81 6,576 +0.15(+0.83%)
Oct 22, 2002 17.84 17.89 17.64 17.66 11,098 -0.17(-0.96%)
Oct 21, 2002 16.99 17.88 16.99 17.83 17,264 +0.88(+5.19%)
Oct 18, 2002 16.83 16.95 16.79 16.95 5,754 +0.18(+1.07%)
Oct 17, 2002 16.88 16.88 16.64 16.77 2,329 -0.11(-0.66%)
Oct 16, 2002 17.05 17.05 16.79 16.88 9,317 -0.22(-1.28%)
Oct 15, 2002 16.69 17.10 16.66 17.10 5,069 +0.39(+2.33%)
Oct 14, 2002 16.90 16.90 16.71 16.71 4,932 -0.22(-1.29%)
Oct 11, 2002 16.77 16.93 16.76 16.93 12,742 +0.15(+0.87%)
Oct 10, 2002 16.64 16.79 16.54 16.79 6,302 +0.10(+0.58%)
Oct 09, 2002 16.79 16.79 16.59 16.69 7,399 -0.10(-0.58%)
Oct 08, 2002 16.79 16.82 16.69 16.79 3,288 +0.00(+0.00%)
Oct 07, 2002 17.03 17.03 16.70 16.79 2,740 -0.17(-1.00%)
Oct 04, 2002 17.25 17.25 16.91 16.96 5,343 -0.34(-1.97%)
Oct 03, 2002 17.08 17.30 17.08 17.30 24,115 +0.27(+1.57%)
Oct 02, 2002 17.37 17.37 17.03 17.03 6,165 -0.29(-1.69%)
Oct 01, 2002 17.54 17.54 17.31 17.32 4,110 -0.22(-1.28%)
Sep 30, 2002 17.93 17.93 17.52 17.54 7,810 -0.31(-1.74%)
Sep 27, 2002 18.00 18.00 17.86 17.86 1,233 -0.19(-1.08%)
Sep 26, 2002 17.95 18.05 17.90 18.05 3,562 +0.05(+0.27%)
Sep 25, 2002 18.10 18.15 18.00 18.00 4,521 -0.16(-0.86%)
Sep 24, 2002 18.15 18.16 18.07 18.16 369,955 +0.08(+0.43%)
Sep 23, 2002 18.23 18.23 18.08 18.08 1,233 -0.15(-0.83%)
Sep 20, 2002 18.37 18.37 18.23 18.23 5,754 -0.21(-1.13%)
Sep 19, 2002 18.78 18.78 18.44 18.44 6,439 -0.39(-2.07%)
Sep 18, 2002 18.69 18.83 18.69 18.83 685 +0.10(+0.52%)
Sep 17, 2002 18.15 18.83 18.15 18.73 17,675 +0.68(+3.77%)
Sep 16, 2002 17.95 18.05 17.90 18.05 1,233 +0.16(+0.87%)
Sep 13, 2002 17.85 17.90 17.85 17.90 41,106 +0.02(+0.11%)
Sep 12, 2002 17.86 17.92 17.78 17.88 3,973 -0.02(-0.14%)
Sep 11, 2002 17.91 17.91 17.90 17.90 411 -0.04(-0.24%)
Sep 10, 2002 17.67 17.99 17.67 17.94 6,714 +0.28(+1.60%)
Sep 09, 2002 17.42 17.69 17.42 17.66 6,302 +0.24(+1.40%)
Sep 06, 2002 17.61 17.66 17.36 17.42 68,510 -0.19(-1.10%)
Sep 05, 2002 17.71 17.71 17.61 17.61 822 -0.12(-0.69%)
Sep 04, 2002 17.66 17.76 17.66 17.73 1,644 +0.07(+0.41%)
Sep 03, 2002 17.98 17.98 17.64 17.66 9,728 -0.36(-2.02%)
Aug 30, 2002 18.25 18.40 18.03 18.03 14,524 -0.24(-1.33%)
Aug 29, 2002 18.52 18.52 18.27 18.27 534,379 -0.22(-1.21%)
Aug 28, 2002 18.49 18.56 18.49 18.49 3,973 -0.04(-0.24%)
Aug 27, 2002 18.49 18.62 18.49 18.54 4,384 +0.13(+0.69%)
Aug 26, 2002 18.34 18.41 18.34 18.41 685 +0.13(+0.72%)
Aug 23, 2002 18.47 18.47 18.28 18.28 3,151 -0.21(-1.13%)
Aug 22, 2002 18.49 18.49 18.43 18.49 7,810 +0.13(+0.69%)
Aug 21, 2002 18.10 18.39 18.10 18.36 3,014 +0.31(+1.73%)
Aug 20, 2002 18.46 18.46 18.05 18.05 10,687 -0.32(-1.72%)
Aug 16, 2002 18.20 18.49 18.20 18.37 14,250 +0.27(+1.48%)
Aug 15, 2002 18.05 18.10 18.00 18.10 2,055 +0.00(+0.00%)
Aug 14, 2002 17.93 18.10 17.71 18.10 5,206 +0.17(+0.95%)
Aug 13, 2002 17.95 17.95 17.93 17.93 548 -0.02(-0.14%)
Aug 12, 2002 17.76 18.20 17.76 17.95 6,165 +0.92(+5.43%)
Aug 07, 2002 16.54 17.03 16.54 17.03 6,165 +0.54(+3.24%)
Aug 06, 2002 16.15 16.49 16.15 16.49 4,795 +0.39(+2.42%)
Aug 05, 2002 16.15 16.15 16.10 16.10 1,507 +0.00(+0.00%)
Aug 02, 2002 16.20 16.20 16.10 16.10 14,250 -0.10(-0.60%)
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.