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 (%)
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%)
May 01, 2003 17.61 17.76 17.61 17.66 4,795 +0.05(+0.30%)
Apr 30, 2003 17.36 17.61 17.36 17.61 1,507 +0.25(+1.46%)
Apr 29, 2003 17.49 17.49 17.36 17.36 1,781 -0.14(-0.78%)
Apr 28, 2003 17.52 17.52 17.47 17.49 4,795 -0.02(-0.14%)
Apr 25, 2003 17.49 17.56 17.46 17.52 7,947 +0.08(+0.45%)
Apr 24, 2003 17.37 17.44 17.37 17.44 685 +0.04(+0.25%)
Apr 23, 2003 17.21 17.39 17.17 17.39 2,329 +0.18(+1.07%)
Apr 22, 2003 17.03 17.27 17.03 17.21 2,740 +0.12(+0.68%)
Apr 21, 2003 17.18 17.18 17.08 17.09 2,466 -0.06(-0.34%)
Apr 17, 2003 17.26 17.27 17.06 17.15 4,247 -0.07(-0.42%)
Apr 16, 2003 17.26 17.26 17.15 17.22 3,699 +0.07(+0.43%)
Apr 15, 2003 16.57 17.18 16.56 17.15 8,358 +0.53(+3.19%)
Apr 14, 2003 16.76 16.76 16.32 16.62 8,632 -0.09(-0.52%)
Apr 11, 2003 16.57 16.97 16.52 16.71 29,596 +0.21(+1.30%)
Apr 10, 2003 16.77 16.77 16.35 16.49 4,247 -0.27(-1.62%)
Apr 09, 2003 16.83 16.84 16.74 16.77 1,096 -0.09(-0.52%)
Apr 08, 2003 17.35 17.35 16.74 16.85 13,428 -0.49(-2.83%)
Apr 07, 2003 16.88 17.45 16.88 17.35 32,473 +0.56(+3.33%)
Apr 04, 2003 16.91 16.91 16.63 16.79 3,836 -0.12(-0.72%)
Apr 03, 2003 16.98 16.98 16.82 16.91 7,262 -0.05(-0.29%)
Apr 02, 2003 16.83 17.02 16.64 16.96 6,988 +0.27(+1.60%)
Apr 01, 2003 15.72 16.83 15.57 16.69 46,998 +0.93(+5.93%)
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%)
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.