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 (%)
Feb 28, 2005 24.06 24.15 24.01 24.05 54,671 +0.03(+0.12%)
Feb 25, 2005 23.91 24.07 23.80 24.03 25,622 +0.10(+0.43%)
Feb 24, 2005 23.58 23.96 23.57 23.92 41,380 +0.34(+1.45%)
Feb 23, 2005 23.77 23.79 23.52 23.58 77,964 -0.12(-0.49%)
Feb 22, 2005 23.87 23.87 23.70 23.70 61,796 -0.20(-0.82%)
Feb 18, 2005 24.07 24.07 23.89 23.89 30,144 -0.15(-0.61%)
Feb 17, 2005 23.87 24.08 23.79 24.04 38,365 +0.11(+0.46%)
Feb 16, 2005 23.72 24.08 23.68 23.93 47,957 +0.21(+0.89%)
Feb 15, 2005 23.90 23.97 23.61 23.72 44,394 -0.12(-0.52%)
Feb 14, 2005 23.97 24.05 23.84 23.84 25,896 -0.22(-0.91%)
Feb 11, 2005 23.65 24.12 23.57 24.06 45,627 +0.47(+1.98%)
Feb 10, 2005 23.72 23.72 23.53 23.59 47,683 -0.12(-0.52%)
Feb 09, 2005 24.22 24.22 23.68 23.72 50,423 -0.47(-1.93%)
Feb 08, 2005 23.73 24.19 23.73 24.19 34,529 +0.43(+1.81%)
Feb 07, 2005 23.79 23.79 23.65 23.76 46,860 -0.05(-0.21%)
Feb 04, 2005 23.54 23.81 23.51 23.81 476,420 +0.27(+1.15%)
Feb 03, 2005 23.51 23.57 23.47 23.54 48,094 +0.01(+0.06%)
Feb 02, 2005 23.35 23.54 23.27 23.52 168,124 +0.24(+1.03%)
Feb 01, 2005 23.48 23.57 23.00 23.28 114,960 -0.21(-0.90%)
Jan 31, 2005 22.59 23.49 22.59 23.49 70,017 +0.98(+4.34%)
Jan 28, 2005 22.44 22.59 22.41 22.51 23,567 +0.03(+0.13%)
Jan 27, 2005 22.62 22.62 22.30 22.49 19,456 -0.27(-1.19%)
Jan 26, 2005 23.83 23.87 22.72 22.76 33,570 -0.96(-4.06%)
Jan 25, 2005 23.14 23.73 23.14 23.72 40,695 +0.66(+2.85%)
Jan 24, 2005 23.03 23.14 22.98 23.06 24,389 +0.03(+0.13%)
Jan 21, 2005 23.21 23.28 23.03 23.03 9,865 -0.20(-0.88%)
Jan 20, 2005 23.17 23.35 23.14 23.24 15,346 +0.05(+0.22%)
Jan 19, 2005 23.35 23.41 23.17 23.19 36,858 -0.17(-0.72%)
Jan 18, 2005 23.17 23.38 23.17 23.35 28,774 +0.20(+0.85%)
Jan 14, 2005 22.92 23.17 22.90 23.16 9,180 +0.20(+0.89%)
Jan 13, 2005 23.05 23.05 22.95 22.95 18,360 -0.10(-0.44%)
Jan 12, 2005 23.03 23.06 22.76 23.05 16,716 -0.05(-0.22%)
Jan 11, 2005 23.28 23.28 22.92 23.11 11,509 -0.20(-0.88%)
Jan 10, 2005 23.10 23.34 23.05 23.31 40,009 +0.17(+0.73%)
Jan 07, 2005 23.22 23.22 23.14 23.14 15,346 -0.01(-0.03%)
Jan 06, 2005 23.06 23.16 23.03 23.15 16,442 +0.15(+0.63%)
Jan 05, 2005 23.06 23.27 22.92 23.00 32,336 -0.06(-0.25%)
Jan 04, 2005 22.92 23.21 22.88 23.06 26,993 +0.26(+1.12%)
Jan 03, 2005 23.11 23.15 22.76 22.81 25,485 -0.37(-1.61%)
Dec 31, 2004 22.70 23.18 22.70 23.18 22,334 +0.48(+2.12%)
Dec 30, 2004 22.81 22.87 22.70 22.70 12,468 -0.13(-0.58%)
Dec 29, 2004 22.70 22.83 22.69 22.83 9,317 +0.06(+0.26%)
Dec 28, 2004 22.73 22.93 22.71 22.77 12,057 +0.07(+0.32%)
Dec 27, 2004 23.14 23.14 22.70 22.70 15,209 -0.46(-1.99%)
Dec 23, 2004 23.17 23.35 23.14 23.16 7,125 +0.02(+0.09%)
Dec 22, 2004 22.92 23.14 22.92 23.14 23,019 +0.29(+1.28%)
Dec 21, 2004 23.06 23.06 22.77 22.84 8,221 -0.13(-0.57%)
Dec 20, 2004 23.17 23.21 22.92 22.97 7,810 -0.27(-1.16%)
Dec 17, 2004 22.99 23.24 22.99 23.24 15,620 +0.33(+1.43%)
Dec 16, 2004 22.70 22.92 22.62 22.92 20,416 +0.14(+0.61%)
Dec 15, 2004 22.92 23.02 22.77 22.78 10,550 -0.18(-0.76%)
Dec 14, 2004 22.99 23.03 22.90 22.95 7,536 -0.05(-0.22%)
Dec 13, 2004 23.21 23.21 22.95 23.00 12,057 -0.27(-1.16%)
Dec 10, 2004 23.11 23.27 23.10 23.27 3,836 +0.14(+0.60%)
Dec 09, 2004 22.99 23.15 22.87 23.14 9,728 +0.22(+0.96%)
Dec 08, 2004 22.78 22.92 22.75 22.92 12,331 +0.15(+0.64%)
Dec 07, 2004 23.22 23.22 22.77 22.77 24,800 -0.40(-1.73%)
Dec 06, 2004 23.81 23.81 23.17 23.17 8,769 -0.58(-2.46%)
Dec 03, 2004 23.76 23.87 23.61 23.76 16,442 +0.03(+0.12%)
Dec 02, 2004 23.79 23.93 23.71 23.73 20,279 -0.07(-0.28%)
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.