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 (%)
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%)
Jun 02, 2003 18.75 19.02 18.75 18.98 4,247 +0.32(+1.70%)
May 30, 2003 18.48 18.66 18.47 18.66 23,841 +0.22(+1.19%)
May 29, 2003 18.03 18.44 17.99 18.44 73,991 +0.40(+2.21%)
May 28, 2003 17.95 18.14 17.95 18.04 12,194 +0.21(+1.17%)
May 27, 2003 18.23 18.23 17.76 17.83 26,170 -0.44(-2.40%)
May 23, 2003 18.36 18.36 18.27 18.27 2,603 -0.12(-0.66%)
May 22, 2003 18.42 18.54 18.39 18.39 9,454 -0.00(-0.03%)
May 21, 2003 18.40 18.49 18.40 18.40 15,209 +0.03(+0.16%)
May 20, 2003 18.29 18.37 18.29 18.37 1,644 -0.02(-0.13%)
May 19, 2003 18.82 18.82 18.39 18.39 3,699 -0.46(-2.45%)
May 16, 2003 18.26 18.85 18.26 18.85 9,865 +0.59(+3.22%)
May 15, 2003 18.36 18.49 18.12 18.26 9,180 -0.03(-0.16%)
May 14, 2003 18.05 18.34 18.05 18.29 4,247 +0.27(+1.48%)
May 13, 2003 17.98 18.15 17.98 18.03 3,014 +0.05(+0.27%)
May 12, 2003 17.87 17.98 17.87 17.98 822 +0.11(+0.60%)
May 09, 2003 17.70 17.97 17.68 17.87 7,125 +0.19(+1.10%)
May 08, 2003 18.27 18.27 17.64 17.68 9,180 -0.59(-3.25%)
May 07, 2003 18.25 18.44 18.25 18.27 16,853 +0.02(+0.13%)
May 06, 2003 18.00 18.25 18.00 18.25 10,276 +0.46(+2.57%)
May 05, 2003 17.71 17.84 17.71 17.79 2,603 +0.13(+0.72%)
May 02, 2003 17.71 18.00 17.66 17.66 15,620 +0.00(+0.00%)
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.