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 (%)
Aug 31, 2004 21.94 22.06 21.81 22.06 19,182 +0.12(+0.57%)
Aug 30, 2004 22.49 22.49 21.93 21.93 15,757 -0.55(-2.47%)
Aug 27, 2004 22.38 22.49 22.37 22.49 4,521 +0.11(+0.49%)
Aug 26, 2004 22.47 22.51 22.35 22.38 10,824 -0.12(-0.52%)
Aug 25, 2004 22.33 22.49 22.26 22.49 21,512 +0.16(+0.72%)
Aug 24, 2004 22.61 22.62 22.33 22.33 23,567 -0.20(-0.91%)
Aug 23, 2004 22.93 23.05 22.51 22.54 21,786 -0.37(-1.62%)
Aug 20, 2004 22.66 22.91 22.55 22.91 9,865 +0.14(+0.61%)
Aug 19, 2004 22.62 22.77 22.43 22.77 14,387 +0.12(+0.55%)
Aug 18, 2004 21.97 22.65 21.97 22.65 13,428 +0.68(+3.09%)
Aug 17, 2004 21.79 21.97 21.74 21.97 21,512 +0.18(+0.84%)
Aug 16, 2004 21.74 21.97 21.74 21.79 16,031 +0.09(+0.40%)
Aug 13, 2004 21.53 21.72 21.42 21.70 10,413 +0.23(+1.05%)
Aug 12, 2004 21.46 21.58 21.43 21.47 16,716 -0.08(-0.37%)
Aug 11, 2004 21.79 21.79 21.46 21.55 9,317 -0.28(-1.30%)
Aug 10, 2004 21.19 21.84 21.15 21.84 11,098 +0.66(+3.10%)
Aug 09, 2004 21.42 21.42 21.17 21.18 25,348 -0.31(-1.46%)
Aug 06, 2004 21.46 21.62 21.38 21.49 20,004 -0.06(-0.27%)
Aug 05, 2004 21.89 21.89 21.55 21.55 13,702 -0.38(-1.73%)
Aug 04, 2004 21.68 22.03 21.68 21.93 21,101 +0.26(+1.18%)
Aug 03, 2004 22.55 22.55 21.68 21.68 22,745 -0.91(-4.01%)
Aug 02, 2004 23.18 23.18 22.58 22.58 19,730 -0.60(-2.58%)
Jul 30, 2004 22.47 23.19 22.31 23.18 16,442 +0.78(+3.49%)
Jul 29, 2004 22.66 22.70 22.27 22.40 24,252 -0.15(-0.68%)
Jul 28, 2004 22.62 22.70 22.24 22.55 23,704 -0.20(-0.87%)
Jul 27, 2004 22.82 22.89 22.75 22.75 21,238 -0.07(-0.32%)
Jul 26, 2004 23.25 23.25 22.82 22.82 8,221 -0.44(-1.88%)
Jul 23, 2004 23.90 23.90 23.26 23.26 6,028 -0.68(-2.84%)
Jul 22, 2004 23.93 24.08 23.84 23.94 23,567 +0.01(+0.06%)
Jul 21, 2004 24.34 24.34 23.92 23.92 31,788 -0.34(-1.41%)
Jul 20, 2004 24.35 24.35 24.05 24.27 30,007 -0.15(-0.60%)
Jul 19, 2004 24.76 24.76 24.37 24.41 15,072 -0.37(-1.50%)
Jul 16, 2004 24.92 25.34 24.76 24.78 12,605 -0.20(-0.82%)
Jul 15, 2004 24.76 25.19 24.76 24.99 30,966 +0.36(+1.45%)
Jul 14, 2004 24.30 24.66 24.27 24.63 15,620 +0.22(+0.90%)
Jul 13, 2004 24.52 24.52 24.29 24.41 19,182 -0.10(-0.42%)
Jul 12, 2004 24.63 24.70 24.35 24.51 23,156 -0.01(-0.03%)
Jul 09, 2004 24.65 24.65 24.37 24.52 21,375 -0.15(-0.59%)
Jul 08, 2004 25.00 25.05 24.52 24.67 37,269 -0.36(-1.46%)
Jul 07, 2004 25.14 25.31 25.00 25.03 35,077 -0.10(-0.41%)
Jul 06, 2004 25.58 25.62 25.13 25.13 33,432 -0.63(-2.44%)
Jul 02, 2004 25.32 25.76 25.29 25.76 14,387 +0.47(+1.88%)
Jul 01, 2004 25.57 25.57 25.25 25.29 24,800 -0.28(-1.11%)
Jun 30, 2004 25.58 25.65 25.53 25.57 25,211 +0.03(+0.11%)
Jun 29, 2004 25.80 25.83 25.49 25.54 37,817 -0.23(-0.88%)
Jun 28, 2004 25.95 25.98 25.67 25.77 31,788 -0.18(-0.67%)
Jun 25, 2004 25.97 26.02 25.69 25.95 66,728 -0.05(-0.20%)
Jun 24, 2004 25.48 26.02 25.48 26.00 32,336 +0.53(+2.06%)
Jun 23, 2004 25.43 25.54 25.36 25.47 27,815 +0.04(+0.14%)
Jun 22, 2004 25.27 25.43 25.27 25.43 31,514 +0.09(+0.35%)
Jun 21, 2004 25.27 25.43 25.27 25.35 18,223 +0.06(+0.23%)
Jun 18, 2004 25.57 25.91 25.29 25.29 34,255 -0.28(-1.11%)
Jun 17, 2004 25.65 25.65 25.37 25.57 18,771 -0.01(-0.03%)
Jun 16, 2004 25.47 25.76 25.43 25.58 37,817 -0.03(-0.11%)
Jun 15, 2004 25.51 25.87 25.36 25.61 25,759 -0.01(-0.03%)
Jun 14, 2004 25.69 25.70 25.47 25.62 34,255 -0.17(-0.65%)
Jun 10, 2004 24.95 25.78 24.95 25.78 86,185 +0.91(+3.67%)
Jun 09, 2004 24.88 24.88 24.68 24.87 46,449 -0.01(-0.03%)
Jun 08, 2004 24.99 25.03 24.81 24.88 99,887 -0.29(-1.16%)
Jun 07, 2004 25.29 25.29 25.13 25.17 15,346 -0.11(-0.43%)
Jun 04, 2004 25.47 25.47 25.28 25.28 26,581 -0.19(-0.75%)
Jun 03, 2004 25.58 25.62 25.47 25.47 16,031 -0.18(-0.71%)
Jun 02, 2004 25.68 25.76 25.54 25.65 21,923 -0.03(-0.11%)
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.