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 (%)
Mar 31, 2003 16.55 16.55 15.75 15.75 23,019 -0.79(-4.76%)
Mar 28, 2003 16.69 16.69 16.52 16.54 11,372 -0.19(-1.16%)
Mar 27, 2003 16.93 16.93 16.74 16.74 3,288 -0.19(-1.15%)
Mar 26, 2003 17.15 17.20 16.92 16.93 9,591 -0.56(-3.20%)
Mar 25, 2003 17.38 17.51 17.36 17.49 2,603 +0.17(+0.98%)
Mar 24, 2003 17.17 17.39 17.03 17.32 6,165 +0.10(+0.59%)
Mar 21, 2003 17.18 17.29 17.14 17.22 6,302 -0.00(-0.03%)
Mar 20, 2003 17.39 17.47 17.08 17.22 19,319 -0.12(-0.67%)
Mar 19, 2003 17.24 17.34 17.18 17.34 7,536 +0.12(+0.71%)
Mar 18, 2003 17.42 17.42 17.02 17.22 10,687 -0.27(-1.56%)
Mar 17, 2003 17.28 17.51 17.28 17.49 31,925 +0.18(+1.07%)
Mar 14, 2003 17.03 17.31 17.03 17.31 24,115 +0.33(+1.92%)
Mar 13, 2003 17.17 17.17 16.98 16.98 17,264 -0.17(-0.99%)
Mar 12, 2003 17.29 17.40 17.03 17.15 16,305 -0.14(-0.82%)
Mar 11, 2003 17.35 17.60 17.22 17.29 17,401 -0.09(-0.50%)
Mar 10, 2003 17.04 17.64 17.04 17.38 25,485 +0.21(+1.25%)
Mar 07, 2003 16.42 17.17 16.35 17.17 8,769 +0.67(+4.07%)
Mar 06, 2003 17.54 17.68 16.49 16.49 66,591 -1.12(-6.35%)
Mar 05, 2003 17.18 18.12 17.00 17.61 72,346 +0.44(+2.55%)
Mar 04, 2003 16.04 17.25 16.04 17.18 58,781 +1.23(+7.69%)
Mar 03, 2003 15.91 15.96 15.84 15.95 4,795 -0.03(-0.21%)
Feb 28, 2003 15.81 16.45 15.81 15.98 33,158 +0.42(+2.69%)
Feb 27, 2003 15.23 15.56 15.19 15.56 9,043 +0.26(+1.68%)
Feb 26, 2003 15.04 16.03 15.04 15.31 33,707 +0.31(+2.04%)
Feb 25, 2003 15.47 15.47 14.60 15.00 53,163 -0.53(-3.38%)
Feb 24, 2003 14.84 16.10 14.84 15.53 70,154 +0.69(+4.62%)
Feb 21, 2003 13.86 14.86 13.86 14.84 38,913 +0.99(+7.17%)
Feb 20, 2003 14.32 14.32 13.82 13.85 18,086 -0.47(-3.26%)
Feb 19, 2003 14.53 14.62 14.30 14.31 7,673 -0.24(-1.67%)
Feb 18, 2003 14.46 14.67 14.46 14.56 9,317 +0.11(+0.74%)
Feb 14, 2003 14.64 14.69 14.40 14.45 23,567 -0.25(-1.69%)
Feb 13, 2003 13.62 14.74 13.62 14.70 17,949 +1.08(+7.89%)
Feb 12, 2003 14.32 14.32 13.48 13.62 33,981 -0.71(-4.92%)
Feb 11, 2003 14.63 14.73 14.33 14.33 26,170 -0.30(-2.03%)
Feb 10, 2003 14.87 14.88 14.62 14.63 9,317 -0.30(-2.02%)
Feb 07, 2003 15.00 15.30 14.86 14.93 24,663 -0.09(-0.58%)
Feb 06, 2003 15.59 15.59 15.01 15.01 17,812 -0.58(-3.71%)
Feb 05, 2003 15.59 15.61 15.59 15.59 1,233 +0.00(+0.00%)
Feb 04, 2003 15.72 15.73 15.57 15.59 9,454 -0.15(-0.96%)
Feb 03, 2003 15.85 15.93 15.74 15.74 10,687 -0.09(-0.58%)
Jan 31, 2003 15.89 15.89 15.79 15.84 8,358 +0.00(+0.03%)
Jan 30, 2003 16.13 16.13 15.81 15.83 7,947 -0.32(-1.99%)
Jan 29, 2003 16.13 16.18 16.13 16.15 2,055 +0.00(+0.03%)
Jan 28, 2003 16.10 16.15 16.08 16.15 4,247 +0.02(+0.15%)
Jan 27, 2003 16.08 16.12 16.07 16.12 1,370 +0.06(+0.39%)
Jan 24, 2003 16.16 16.16 16.06 16.06 3,425 +0.00(+0.00%)
Jan 23, 2003 16.06 16.13 16.06 16.06 1,781 -0.02(-0.12%)
Jan 22, 2003 16.12 16.13 16.08 16.08 2,740 -0.02(-0.15%)
Jan 21, 2003 16.33 16.33 16.10 16.10 1,781 -0.27(-1.63%)
Jan 17, 2003 16.32 16.37 16.30 16.37 3,151 +0.07(+0.42%)
Jan 16, 2003 16.33 16.39 16.30 16.30 4,658 -0.01(-0.06%)
Jan 15, 2003 16.30 16.40 16.30 16.31 6,439 -0.02(-0.12%)
Jan 14, 2003 16.36 16.36 16.32 16.33 2,055 +0.00(+0.03%)
Jan 13, 2003 16.36 16.47 16.32 16.33 2,740 +0.01(+0.06%)
Jan 10, 2003 16.32 16.32 16.32 16.32 274 -0.05(-0.30%)
Jan 09, 2003 16.27 16.37 16.25 16.37 3,836 +0.12(+0.72%)
Jan 08, 2003 16.25 16.34 16.25 16.25 11,646 +0.00(+0.00%)
Jan 07, 2003 16.32 16.32 16.25 16.25 2,603 -0.07(-0.45%)
Jan 06, 2003 16.22 16.32 16.15 16.32 6,576 +0.15(+0.93%)
Jan 03, 2003 16.18 16.18 16.17 16.17 548 -0.03(-0.18%)
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.