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 (%)
Dec 31, 2002 16.47 16.66 16.10 16.10 8,358 -0.39(-2.36%)
Dec 30, 2002 16.42 16.49 16.42 16.49 4,795 +0.07(+0.41%)
Dec 27, 2002 16.45 16.45 16.42 16.43 4,658 -0.04(-0.24%)
Dec 26, 2002 16.49 16.49 16.46 16.46 959 -0.08(-0.47%)
Dec 24, 2002 16.65 16.65 16.54 16.54 3,699 -0.03(-0.21%)
Dec 23, 2002 16.57 16.72 16.45 16.58 8,495 +0.06(+0.35%)
Dec 20, 2002 16.54 16.66 16.49 16.52 6,165 -0.02(-0.15%)
Dec 19, 2002 16.47 16.54 16.45 16.54 4,110 +0.02(+0.15%)
Dec 18, 2002 16.64 16.64 16.45 16.52 7,673 -0.14(-0.85%)
Dec 17, 2002 16.54 16.66 16.54 16.66 6,439 +0.12(+0.71%)
Dec 16, 2002 16.79 16.79 16.53 16.54 5,754 -0.29(-1.73%)
Dec 13, 2002 16.85 16.85 16.83 16.83 1,781 -0.02(-0.14%)
Dec 12, 2002 16.79 16.86 16.79 16.86 548 +0.11(+0.64%)
Dec 11, 2002 16.62 16.76 16.62 16.75 7,399 +0.16(+0.97%)
Dec 10, 2002 16.35 16.59 16.35 16.59 6,302 +0.21(+1.31%)
Dec 09, 2002 16.50 16.50 16.35 16.38 5,891 -0.19(-1.15%)
Dec 06, 2002 16.54 16.62 16.50 16.57 3,699 +0.07(+0.41%)
Dec 05, 2002 16.59 16.59 16.50 16.50 3,151 -0.09(-0.56%)
Dec 04, 2002 16.59 16.69 16.57 16.59 6,576 +0.00(+0.00%)
Dec 03, 2002 17.02 17.02 16.59 16.59 5,754 -0.43(-2.54%)
Dec 02, 2002 17.05 17.10 17.00 17.02 2,877 +0.04(+0.26%)
Nov 29, 2002 16.91 16.98 16.91 16.98 959 +0.10(+0.58%)
Nov 27, 2002 16.71 16.90 16.71 16.88 12,331 +0.19(+1.17%)
Nov 26, 2002 16.65 16.69 16.64 16.69 1,918 +0.05(+0.32%)
Nov 25, 2002 16.62 16.64 16.57 16.64 7,262 +0.03(+0.20%)
Nov 22, 2002 16.91 16.91 16.59 16.60 10,961 -0.32(-1.87%)
Nov 21, 2002 17.08 17.08 16.91 16.92 3,151 -0.11(-0.66%)
Nov 20, 2002 17.10 17.11 17.03 17.03 5,617 -0.10(-0.60%)
Nov 19, 2002 17.05 17.18 17.05 17.13 9,591 +0.02(+0.11%)
Nov 18, 2002 17.19 17.23 17.03 17.11 6,988 -0.08(-0.48%)
Nov 15, 2002 17.20 17.20 17.15 17.19 3,973 -0.05(-0.28%)
Nov 14, 2002 17.20 17.42 17.18 17.24 17,127 +0.07(+0.40%)
Nov 13, 2002 17.08 17.25 16.91 17.18 16,442 +0.10(+0.57%)
Nov 12, 2002 17.29 17.29 17.08 17.08 12,057 -0.19(-1.13%)
Nov 11, 2002 17.56 17.62 17.27 17.27 9,591 -0.34(-1.93%)
Nov 08, 2002 17.73 17.74 17.61 17.61 4,521 -0.19(-1.09%)
Nov 07, 2002 17.94 18.00 17.75 17.81 34,392 -0.18(-1.03%)
Nov 06, 2002 17.97 18.15 17.96 17.99 24,389 +0.05(+0.27%)
Nov 05, 2002 17.95 17.99 17.90 17.94 14,387 -0.06(-0.32%)
Nov 04, 2002 18.08 18.08 17.86 18.00 35,488 +0.01(+0.08%)
Nov 01, 2002 18.12 18.17 17.88 17.99 19,182 -0.16(-0.88%)
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%)
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.