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 30, 2004 30.79 31.77 30.57 31.76 12,000 +1.07(+3.49%)
Jul 29, 2004 31.05 31.11 30.52 30.69 17,700 -0.21(-0.68%)
Jul 28, 2004 31.00 31.10 30.47 30.90 17,300 -0.27(-0.87%)
Jul 27, 2004 31.27 31.36 31.17 31.17 15,500 -0.10(-0.32%)
Jul 26, 2004 31.86 31.86 31.27 31.27 6,000 -0.60(-1.88%)
Jul 23, 2004 32.75 32.75 31.87 31.87 4,400 -0.93(-2.84%)
Jul 22, 2004 32.79 33.00 32.66 32.80 17,200 +0.02(+0.06%)
Jul 21, 2004 33.35 33.35 32.78 32.78 23,200 -0.47(-1.41%)
Jul 20, 2004 33.36 33.37 32.95 33.25 21,900 -0.20(-0.60%)
Jul 19, 2004 33.92 33.92 33.39 33.45 11,000 -0.51(-1.50%)
Jul 16, 2004 34.14 34.72 33.92 33.96 9,200 -0.28(-0.82%)
Jul 15, 2004 33.92 34.51 33.92 34.24 22,600 +0.49(+1.45%)
Jul 14, 2004 33.30 33.79 33.26 33.75 11,400 +0.30(+0.90%)
Jul 13, 2004 33.60 33.60 33.28 33.45 14,000 -0.14(-0.42%)
Jul 12, 2004 33.75 33.85 33.37 33.59 16,900 -0.01(-0.03%)
Jul 09, 2004 33.77 33.77 33.39 33.60 15,600 -0.20(-0.59%)
Jul 08, 2004 34.26 34.33 33.60 33.80 27,200 -0.50(-1.46%)
Jul 07, 2004 34.45 34.68 34.26 34.30 25,600 -0.14(-0.41%)
Jul 06, 2004 35.05 35.10 34.44 34.44 24,400 -0.86(-2.44%)
Jul 02, 2004 34.70 35.30 34.65 35.30 10,500 +0.65(+1.88%)
Jul 01, 2004 35.04 35.04 34.60 34.65 18,100 -0.39(-1.11%)
Jun 30, 2004 35.05 35.15 34.98 35.04 18,400 +0.04(+0.11%)
Jun 29, 2004 35.35 35.39 34.93 35.00 27,600 -0.31(-0.88%)
Jun 28, 2004 35.56 35.60 35.17 35.31 23,200 -0.24(-0.68%)
Jun 25, 2004 35.58 35.65 35.20 35.55 48,700 -0.07(-0.20%)
Jun 24, 2004 34.91 35.65 34.91 35.62 23,600 +0.72(+2.06%)
Jun 23, 2004 34.85 35.00 34.75 34.90 20,300 +0.05(+0.14%)
Jun 22, 2004 34.63 34.85 34.62 34.85 23,000 +0.12(+0.35%)
Jun 21, 2004 34.63 34.84 34.63 34.73 13,300 +0.08(+0.23%)
Jun 18, 2004 35.04 35.50 34.65 34.65 25,000 -0.39(-1.11%)
Jun 17, 2004 35.15 35.15 34.76 35.04 13,700 -0.01(-0.03%)
Jun 16, 2004 34.90 35.30 34.84 35.05 27,600 -0.04(-0.11%)
Jun 15, 2004 34.95 35.45 34.75 35.09 18,800 -0.01(-0.03%)
Jun 14, 2004 35.20 35.22 34.90 35.10 25,000 -0.23(-0.65%)
Jun 10, 2004 34.18 35.33 34.18 35.33 62,900 +1.25(+3.67%)
Jun 09, 2004 34.09 34.09 33.82 34.08 33,900 -0.01(-0.03%)
Jun 08, 2004 34.24 34.30 34.00 34.09 72,900 -0.40(-1.16%)
Jun 07, 2004 34.65 34.65 34.43 34.49 11,200 -0.15(-0.43%)
Jun 04, 2004 34.90 34.90 34.64 34.64 19,400 -0.26(-0.74%)
Jun 03, 2004 35.05 35.10 34.90 34.90 11,700 -0.25(-0.71%)
Jun 02, 2004 35.19 35.29 35.00 35.15 16,000 -0.04(-0.11%)
Jun 01, 2004 34.80 35.23 34.68 35.19 28,600 +0.29(+0.83%)
May 28, 2004 35.50 35.50 34.90 34.90 11,700 -1.39(-3.83%)
May 27, 2004 36.76 36.85 36.25 36.29 6,900 -0.67(-1.81%)
May 26, 2004 36.43 36.98 36.18 36.96 10,200 +0.33(+0.90%)
May 25, 2004 35.40 36.74 35.40 36.63 10,200 +1.34(+3.80%)
May 24, 2004 35.15 35.29 35.00 35.29 12,700 +0.29(+0.83%)
May 21, 2004 34.25 35.02 34.15 35.00 9,000 +0.75(+2.19%)
May 20, 2004 33.55 34.25 33.55 34.25 8,000 +0.70(+2.09%)
May 19, 2004 34.03 34.30 33.40 33.55 7,000 -0.48(-1.41%)
May 18, 2004 34.00 34.24 34.00 34.03 4,400 +0.03(+0.09%)
May 17, 2004 33.99 34.07 33.59 34.00 10,700 -0.02(-0.06%)
May 14, 2004 34.56 34.56 34.01 34.02 5,700 -0.64(-1.85%)
May 13, 2004 33.95 34.70 33.89 34.66 17,600 +0.76(+2.24%)
May 12, 2004 33.60 33.94 33.30 33.90 18,400 +0.11(+0.33%)
May 11, 2004 33.03 33.81 32.95 33.79 20,800 +0.86(+2.61%)
May 10, 2004 33.18 33.18 32.92 32.93 6,300 -0.21(-0.63%)
May 07, 2004 34.25 34.33 33.02 33.14 11,100 -1.18(-3.44%)
May 06, 2004 34.72 34.72 34.21 34.32 3,300 -0.55(-1.58%)
May 05, 2004 35.01 35.04 34.87 34.87 30,600 -0.14(-0.40%)
May 04, 2004 35.00 35.11 34.90 35.01 28,000 +0.01(+0.03%)
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.