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 (%)
Nov 28, 2003 21.55 21.75 21.55 21.68 2,740 +0.07(+0.34%)
Nov 26, 2003 21.76 21.76 21.61 21.61 16,031 -0.03(-0.13%)
Nov 25, 2003 21.40 21.66 21.39 21.64 8,358 +0.40(+1.89%)
Nov 24, 2003 20.95 21.46 20.95 21.24 20,827 +0.41(+1.96%)
Nov 21, 2003 20.47 20.85 20.43 20.83 46,723 +0.38(+1.86%)
Nov 20, 2003 20.45 20.45 20.45 20.45 25,074 +0.02(+0.11%)
Nov 19, 2003 20.58 20.59 20.33 20.43 57,685 -0.15(-0.74%)
Nov 18, 2003 21.06 21.06 20.58 20.58 22,334 -0.51(-2.42%)
Nov 17, 2003 21.16 21.16 21.07 21.09 11,235 -0.40(-1.87%)
Nov 14, 2003 21.59 21.59 21.49 21.49 6,988 -0.04(-0.20%)
Nov 13, 2003 21.38 21.54 21.24 21.54 8,221 +0.01(+0.07%)
Nov 12, 2003 21.46 21.67 21.46 21.52 16,168 +0.07(+0.34%)
Nov 11, 2003 20.96 21.45 20.96 21.45 13,565 +0.49(+2.33%)
Nov 10, 2003 21.09 21.09 20.95 20.96 24,526 -0.01(-0.07%)
Nov 07, 2003 20.84 21.00 20.84 20.98 33,707 +0.50(+2.46%)
Nov 06, 2003 20.14 20.47 20.14 20.47 69,743 +0.45(+2.22%)
Nov 05, 2003 19.72 20.16 19.72 20.03 41,243 +0.28(+1.44%)
Nov 04, 2003 19.71 19.75 19.72 19.74 17,949 +0.03(+0.15%)
Nov 03, 2003 19.71 19.72 19.71 19.71 27,130 +0.01(+0.07%)
Oct 31, 2003 19.63 19.70 19.63 19.70 25,348 +0.04(+0.22%)
Oct 30, 2003 19.52 19.65 19.52 19.65 29,596 +0.15(+0.79%)
Oct 29, 2003 19.56 19.56 19.46 19.50 30,555 -0.06(-0.30%)
Oct 28, 2003 19.59 19.62 19.56 19.56 44,257 -0.02(-0.11%)
Oct 27, 2003 19.87 19.87 19.52 19.58 56,041 -0.28(-1.43%)
Oct 24, 2003 20.07 20.07 19.78 19.87 16,579 -0.17(-0.84%)
Oct 23, 2003 19.71 20.22 19.71 20.03 16,442 +0.33(+1.67%)
Oct 22, 2003 19.87 19.87 19.68 19.71 11,235 -0.17(-0.84%)
Oct 21, 2003 19.86 19.86 19.71 19.87 5,891 +0.09(+0.44%)
Oct 20, 2003 19.85 19.85 19.74 19.79 20,142 -0.08(-0.40%)
Oct 17, 2003 19.78 19.95 19.78 19.87 10,002 +0.27(+1.38%)
Oct 16, 2003 19.52 19.60 19.52 19.60 27,130 +0.05(+0.26%)
Oct 15, 2003 19.59 19.63 19.54 19.54 7,125 -0.05(-0.26%)
Oct 14, 2003 19.41 19.60 19.41 19.60 10,824 +0.25(+1.28%)
Oct 13, 2003 19.41 19.48 19.34 19.35 13,565 -0.06(-0.30%)
Oct 10, 2003 19.41 19.47 19.38 19.41 13,702 -0.09(-0.45%)
Oct 09, 2003 19.41 19.50 19.38 19.49 9,728 +0.12(+0.60%)
Oct 08, 2003 19.38 19.38 19.38 19.38 8,769 +0.00(+0.00%)
Oct 07, 2003 19.41 19.41 19.27 19.38 17,538 -0.04(-0.19%)
Oct 06, 2003 19.06 19.41 19.06 19.41 12,194 +0.16(+0.83%)
Oct 03, 2003 19.34 19.34 19.12 19.25 4,384 -0.01(-0.08%)
Oct 02, 2003 18.83 19.27 18.83 19.27 15,072 +0.20(+1.07%)
Oct 01, 2003 18.71 19.11 18.71 19.06 9,865 +0.27(+1.44%)
Sep 30, 2003 18.59 18.87 18.55 18.79 8,358 +0.22(+1.18%)
Sep 29, 2003 18.54 18.61 18.52 18.57 46,586 +0.07(+0.39%)
Sep 26, 2003 18.76 18.76 18.46 18.50 5,891 -0.29(-1.55%)
Sep 25, 2003 18.88 18.93 18.68 18.79 13,428 -0.29(-1.53%)
Sep 24, 2003 19.10 19.16 19.04 19.08 16,442 -0.03(-0.15%)
Sep 23, 2003 19.11 19.11 19.02 19.11 11,098 +0.15(+0.77%)
Sep 22, 2003 19.05 19.08 18.87 18.97 19,730 -0.26(-1.37%)
Sep 19, 2003 19.01 19.32 19.01 19.23 12,468 +0.15(+0.77%)
Sep 18, 2003 18.81 19.23 18.81 19.08 13,153 +0.32(+1.71%)
Sep 17, 2003 17.99 18.50 17.99 18.76 16,990 +0.96(+5.37%)
Sep 16, 2003 17.87 17.87 17.71 17.81 13,565 -0.07(-0.37%)
Sep 15, 2003 18.03 18.08 17.79 17.87 3,562 -0.12(-0.69%)
Sep 12, 2003 18.14 18.14 17.99 18.00 5,343 -0.18(-0.96%)
Sep 11, 2003 17.82 18.17 17.82 18.17 8,632 +0.38(+2.13%)
Sep 10, 2003 18.15 18.22 17.79 17.79 23,704 -0.49(-2.67%)
Sep 09, 2003 18.43 18.43 18.22 18.28 13,153 -0.11(-0.60%)
Sep 08, 2003 18.23 18.39 18.15 18.39 14,524 +0.22(+1.20%)
Sep 05, 2003 18.46 18.52 18.10 18.17 4,110 -0.15(-0.80%)
Sep 04, 2003 18.14 18.50 18.08 18.32 17,401 +0.22(+1.21%)
Sep 03, 2003 17.58 18.10 17.58 18.10 17,264 +0.52(+2.95%)
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.